Jyothy Labs Limited (BOM:532926)
India · Delayed Price · Currency is INR 249.40
+4.00 (1.63%)
At close: Jan 22, 2026
Jyothy Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 249.60 | 256.30 | 248.10 | 249.40 | 249.40 | - | 56,655 |
| Jan 22, 2026 | 245.50 | 252.00 | 245.50 | 249.40 | 249.40 | 1.63% | 21,161 |
| Jan 21, 2026 | 246.25 | 249.55 | 244.10 | 245.40 | 245.40 | -0.81% | 29,958 |
| Jan 20, 2026 | 251.55 | 252.70 | 245.40 | 247.40 | 247.40 | -2.10% | 628,099 |
| Jan 19, 2026 | 253.55 | 258.15 | 252.00 | 252.70 | 252.70 | -0.77% | 22,839 |
| Jan 16, 2026 | 256.15 | 257.15 | 252.35 | 254.65 | 254.65 | -0.76% | 13,888 |
| Jan 14, 2026 | 260.35 | 261.00 | 255.90 | 256.60 | 256.60 | -1.44% | 12,737 |
| Jan 13, 2026 | 260.40 | 263.05 | 259.05 | 260.35 | 260.35 | 0.06% | 21,497 |
| Jan 12, 2026 | 261.85 | 261.85 | 257.20 | 260.20 | 260.20 | -0.21% | 34,102 |
| Jan 9, 2026 | 266.05 | 267.20 | 259.35 | 260.75 | 260.75 | -2.16% | 62,852 |
| Jan 8, 2026 | 275.75 | 277.00 | 265.20 | 266.50 | 266.50 | -3.58% | 54,782 |
| Jan 7, 2026 | 281.50 | 282.95 | 275.50 | 276.40 | 276.40 | -1.88% | 24,677 |
| Jan 6, 2026 | 287.65 | 287.65 | 278.90 | 281.70 | 281.70 | -1.31% | 12,280 |
| Jan 5, 2026 | 283.55 | 287.55 | 282.35 | 285.45 | 285.45 | 0.67% | 11,783 |
| Jan 2, 2026 | 276.55 | 285.75 | 276.55 | 283.55 | 283.55 | 2.03% | 32,672 |
| Jan 1, 2026 | 282.00 | 282.75 | 276.60 | 277.90 | 277.90 | -1.65% | 10,643 |
| Dec 31, 2025 | 276.90 | 283.25 | 276.90 | 282.55 | 282.55 | 1.84% | 24,315 |
| Dec 30, 2025 | 286.90 | 286.90 | 273.15 | 277.45 | 277.45 | -1.80% | 53,134 |
| Dec 29, 2025 | 281.80 | 285.00 | 280.70 | 282.55 | 282.55 | -0.09% | 24,702 |
| Dec 26, 2025 | 278.40 | 283.50 | 276.55 | 282.80 | 282.80 | 1.33% | 18,545 |
| Dec 24, 2025 | 282.55 | 284.20 | 278.70 | 279.10 | 279.10 | -0.66% | 36,190 |
| Dec 23, 2025 | 283.85 | 286.95 | 280.05 | 280.95 | 280.95 | -0.69% | 8,720 |
| Dec 22, 2025 | 281.85 | 285.60 | 281.00 | 282.90 | 282.90 | 0.68% | 30,551 |
| Dec 19, 2025 | 288.90 | 288.90 | 278.95 | 281.00 | 281.00 | -0.97% | 28,802 |
| Dec 18, 2025 | 286.00 | 286.00 | 282.90 | 283.75 | 283.75 | -1.39% | 23,232 |
| Dec 17, 2025 | 281.50 | 289.00 | 281.50 | 287.75 | 287.75 | 1.20% | 17,165 |
| Dec 16, 2025 | 283.35 | 288.35 | 281.35 | 284.35 | 284.35 | 0.34% | 19,686 |
| Dec 15, 2025 | 283.00 | 284.20 | 281.05 | 283.40 | 283.40 | - | 19,985 |
| Dec 12, 2025 | 282.70 | 283.95 | 281.15 | 283.40 | 283.40 | 0.25% | 23,634 |
| Dec 11, 2025 | 282.90 | 284.15 | 281.00 | 282.70 | 282.70 | -0.07% | 12,711 |
| Dec 10, 2025 | 289.65 | 289.65 | 281.30 | 282.90 | 282.90 | -0.70% | 10,707 |
| Dec 9, 2025 | 283.00 | 286.95 | 279.25 | 284.90 | 284.90 | 0.81% | 12,071 |
| Dec 8, 2025 | 296.35 | 296.35 | 281.00 | 282.60 | 282.60 | -2.62% | 43,217 |
| Dec 5, 2025 | 292.45 | 294.00 | 289.00 | 290.20 | 290.20 | -1.17% | 20,592 |
| Dec 4, 2025 | 292.50 | 296.10 | 288.60 | 293.65 | 293.65 | 0.58% | 34,272 |
| Dec 3, 2025 | 295.85 | 297.25 | 291.50 | 291.95 | 291.95 | -1.20% | 26,359 |
| Dec 2, 2025 | 295.15 | 299.95 | 293.50 | 295.50 | 295.50 | -0.03% | 37,701 |
| Dec 1, 2025 | 301.25 | 303.65 | 293.65 | 295.60 | 295.60 | -1.57% | 49,875 |
| Nov 28, 2025 | 305.35 | 305.35 | 299.40 | 300.30 | 300.30 | -1.40% | 19,579 |
| Nov 27, 2025 | 308.40 | 310.20 | 303.35 | 304.55 | 304.55 | -1.25% | 14,013 |
| Nov 26, 2025 | 302.60 | 309.25 | 302.60 | 308.40 | 308.40 | 1.92% | 11,518 |
| Nov 25, 2025 | 302.25 | 303.95 | 300.05 | 302.60 | 302.60 | -0.53% | 16,425 |
| Nov 24, 2025 | 309.75 | 310.20 | 302.60 | 304.20 | 304.20 | -1.84% | 41,217 |
| Nov 21, 2025 | 310.15 | 311.00 | 307.55 | 309.90 | 309.90 | -0.03% | 5,855 |
| Nov 20, 2025 | 307.75 | 311.00 | 307.75 | 310.00 | 310.00 | 0.58% | 11,854 |
| Nov 19, 2025 | 309.55 | 309.70 | 307.20 | 308.20 | 308.20 | -0.44% | 16,763 |
| Nov 18, 2025 | 313.65 | 313.65 | 309.20 | 309.55 | 309.55 | -0.88% | 11,192 |
| Nov 17, 2025 | 311.15 | 319.05 | 311.15 | 312.30 | 312.30 | 0.50% | 21,540 |
| Nov 14, 2025 | 309.15 | 312.65 | 309.15 | 310.75 | 310.75 | 0.52% | 8,544 |
| Nov 13, 2025 | 303.10 | 314.00 | 303.10 | 309.15 | 309.15 | -0.31% | 60,092 |