Jyothy Labs Limited (BOM:532926)
India · Delayed Price · Currency is INR 339.60
+1.65 (0.49%)
At close: Aug 29, 2025
Jyothy Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 335.05 | 346.75 | 335.05 | 339.60 | 339.60 | 0.49% | 9,874 |
| Aug 28, 2025 | 340.75 | 340.75 | 332.40 | 337.95 | 337.95 | -1.08% | 27,891 |
| Aug 26, 2025 | 347.25 | 350.20 | 340.05 | 341.65 | 338.15 | -1.58% | 43,321 |
| Aug 25, 2025 | 342.20 | 352.15 | 341.65 | 347.15 | 343.59 | 1.91% | 43,380 |
| Aug 22, 2025 | 344.05 | 345.45 | 337.75 | 340.65 | 337.16 | -0.86% | 14,661 |
| Aug 21, 2025 | 347.40 | 349.65 | 342.80 | 343.60 | 340.08 | -1.09% | 15,382 |
| Aug 20, 2025 | 338.70 | 351.50 | 333.70 | 347.40 | 343.84 | 3.01% | 79,436 |
| Aug 19, 2025 | 334.00 | 341.30 | 334.00 | 337.25 | 333.80 | -0.15% | 11,513 |
| Aug 18, 2025 | 337.00 | 344.45 | 334.30 | 337.75 | 334.29 | 1.82% | 41,964 |
| Aug 14, 2025 | 329.20 | 333.00 | 328.40 | 331.70 | 328.30 | 0.77% | 9,047 |
| Aug 13, 2025 | 333.00 | 335.45 | 328.10 | 329.15 | 325.78 | -1.07% | 15,360 |
| Aug 12, 2025 | 331.70 | 340.00 | 325.90 | 332.70 | 329.29 | 1.93% | 27,555 |
| Aug 11, 2025 | 323.55 | 327.95 | 322.80 | 326.40 | 323.06 | 0.18% | 13,720 |
| Aug 8, 2025 | 325.05 | 329.70 | 322.60 | 325.80 | 322.46 | -0.47% | 11,580 |
| Aug 7, 2025 | 323.40 | 328.75 | 320.50 | 327.35 | 324.00 | 0.35% | 26,649 |
| Aug 6, 2025 | 324.65 | 331.00 | 324.65 | 326.20 | 322.86 | -1.08% | 16,881 |
| Aug 5, 2025 | 333.75 | 334.90 | 328.50 | 329.75 | 326.37 | -1.08% | 10,742 |
| Aug 4, 2025 | 332.00 | 333.75 | 327.85 | 333.35 | 329.94 | 0.17% | 19,254 |
| Aug 1, 2025 | 334.20 | 341.65 | 330.00 | 332.80 | 329.39 | 0.08% | 32,283 |
| Jul 31, 2025 | 321.20 | 336.95 | 321.20 | 332.55 | 329.14 | 0.68% | 17,910 |
| Jul 30, 2025 | 333.95 | 335.65 | 328.55 | 330.30 | 326.92 | -0.74% | 15,814 |
| Jul 29, 2025 | 330.10 | 333.10 | 328.75 | 332.75 | 329.34 | 0.12% | 9,332 |
| Jul 28, 2025 | 338.00 | 339.80 | 331.35 | 332.35 | 328.95 | -1.69% | 6,778 |
| Jul 25, 2025 | 339.05 | 340.00 | 335.30 | 338.05 | 334.59 | -1.04% | 15,111 |
| Jul 24, 2025 | 337.55 | 343.85 | 337.55 | 341.60 | 338.10 | 0.38% | 30,055 |
| Jul 23, 2025 | 343.45 | 343.45 | 335.75 | 340.30 | 336.81 | 0.18% | 9,396 |
| Jul 22, 2025 | 343.90 | 346.35 | 339.00 | 339.70 | 336.22 | -1.21% | 11,066 |
| Jul 21, 2025 | 340.80 | 346.25 | 338.80 | 343.85 | 340.33 | 0.09% | 27,802 |
| Jul 18, 2025 | 345.05 | 348.55 | 342.85 | 343.55 | 340.03 | -0.75% | 20,510 |
| Jul 17, 2025 | 345.05 | 350.20 | 344.90 | 346.15 | 342.60 | -0.32% | 37,479 |
| Jul 16, 2025 | 348.05 | 350.75 | 346.10 | 347.25 | 343.69 | -0.74% | 10,269 |
| Jul 15, 2025 | 358.00 | 360.00 | 348.00 | 349.85 | 346.27 | -1.17% | 40,066 |
| Jul 14, 2025 | 356.55 | 357.80 | 350.60 | 354.00 | 350.37 | -0.56% | 32,678 |
| Jul 11, 2025 | 354.55 | 360.05 | 351.60 | 356.00 | 352.35 | 1.06% | 21,334 |
| Jul 10, 2025 | 357.35 | 359.55 | 350.85 | 352.25 | 348.64 | -1.37% | 22,229 |
| Jul 9, 2025 | 359.35 | 359.35 | 352.30 | 357.15 | 353.49 | -0.18% | 15,299 |
| Jul 8, 2025 | 354.45 | 360.00 | 351.20 | 357.80 | 354.14 | 1.58% | 39,358 |
| Jul 7, 2025 | 340.45 | 364.75 | 340.45 | 352.25 | 348.64 | 2.97% | 313,819 |
| Jul 4, 2025 | 347.95 | 347.95 | 338.10 | 342.10 | 338.60 | 0.23% | 17,486 |
| Jul 3, 2025 | 344.65 | 344.65 | 340.35 | 341.30 | 337.80 | -0.48% | 8,725 |
| Jul 2, 2025 | 345.05 | 346.90 | 339.00 | 342.95 | 339.44 | -1.11% | 33,121 |
| Jul 1, 2025 | 347.75 | 347.75 | 342.25 | 346.80 | 343.25 | 0.29% | 10,011 |
| Jun 30, 2025 | 343.05 | 347.60 | 338.30 | 345.80 | 342.26 | 1.71% | 40,501 |
| Jun 27, 2025 | 334.05 | 341.00 | 334.00 | 340.00 | 336.52 | 1.19% | 45,224 |
| Jun 26, 2025 | 338.00 | 340.00 | 334.10 | 336.00 | 332.56 | -0.16% | 28,115 |
| Jun 25, 2025 | 324.00 | 339.00 | 321.00 | 336.55 | 333.10 | 4.75% | 65,702 |
| Jun 24, 2025 | 322.15 | 326.00 | 320.30 | 321.30 | 318.01 | -0.20% | 21,894 |
| Jun 23, 2025 | 315.05 | 324.50 | 315.05 | 321.95 | 318.65 | 0.67% | 13,789 |
| Jun 20, 2025 | 328.45 | 333.70 | 316.45 | 319.80 | 316.52 | -3.16% | 72,416 |
| Jun 19, 2025 | 335.05 | 338.60 | 328.10 | 330.25 | 326.87 | -1.42% | 13,952 |