Jyothy Labs Limited (BOM:532926)
India · Delayed Price · Currency is INR 214.30
+4.10 (1.95%)
At close: Mar 25, 2026
Jyothy Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 213.30 | 217.35 | 211.60 | 214.30 | 214.30 | 1.95% | 57,105 |
| Mar 24, 2026 | 204.95 | 212.40 | 200.35 | 210.20 | 210.20 | 5.34% | 491,901 |
| Mar 23, 2026 | 208.55 | 208.55 | 199.00 | 199.55 | 199.55 | -4.34% | 84,291 |
| Mar 20, 2026 | 208.55 | 212.05 | 206.20 | 208.60 | 208.60 | 0.24% | 747,326 |
| Mar 19, 2026 | 212.80 | 212.80 | 207.05 | 208.10 | 208.10 | -2.73% | 30,120 |
| Mar 18, 2026 | 211.55 | 216.40 | 210.60 | 213.95 | 213.95 | 1.59% | 25,855 |
| Mar 17, 2026 | 216.20 | 216.25 | 210.00 | 210.60 | 210.60 | -1.98% | 15,741 |
| Mar 16, 2026 | 219.70 | 227.80 | 212.75 | 214.85 | 214.85 | -2.12% | 61,865 |
| Mar 13, 2026 | 229.30 | 229.30 | 218.45 | 219.50 | 219.50 | -4.27% | 90,899 |
| Mar 12, 2026 | 235.90 | 235.90 | 228.45 | 229.30 | 229.30 | -3.09% | 31,628 |
| Mar 11, 2026 | 239.90 | 241.05 | 236.20 | 236.60 | 236.60 | -1.36% | 11,870 |
| Mar 10, 2026 | 241.10 | 244.25 | 239.20 | 239.85 | 239.85 | -0.48% | 10,697 |
| Mar 9, 2026 | 237.60 | 242.90 | 237.60 | 241.00 | 241.00 | -1.41% | 37,977 |
| Mar 6, 2026 | 248.55 | 251.50 | 243.40 | 244.45 | 244.45 | -2.38% | 34,197 |
| Mar 5, 2026 | 247.90 | 250.95 | 245.55 | 250.40 | 250.40 | 1.03% | 13,366 |
| Mar 4, 2026 | 244.15 | 251.45 | 240.00 | 247.85 | 247.85 | 0.79% | 77,431 |
| Mar 2, 2026 | 242.00 | 252.60 | 241.00 | 245.90 | 245.90 | -2.83% | 21,123 |
| Feb 27, 2026 | 254.20 | 255.40 | 247.80 | 253.05 | 253.05 | -0.41% | 24,910 |
| Feb 26, 2026 | 260.10 | 260.75 | 251.40 | 254.10 | 254.10 | -2.10% | 16,833 |
| Feb 25, 2026 | 254.05 | 260.15 | 254.05 | 259.55 | 259.55 | 1.43% | 71,268 |
| Feb 24, 2026 | 252.15 | 259.20 | 246.25 | 255.90 | 255.90 | 1.69% | 39,308 |
| Feb 23, 2026 | 246.10 | 254.30 | 243.25 | 251.65 | 251.65 | 2.28% | 80,156 |
| Feb 20, 2026 | 240.00 | 248.30 | 236.95 | 246.05 | 246.05 | 2.22% | 46,730 |
| Feb 19, 2026 | 240.95 | 244.95 | 238.60 | 240.70 | 240.70 | -0.93% | 28,175 |
| Feb 18, 2026 | 243.80 | 245.15 | 240.85 | 242.95 | 242.95 | -0.31% | 12,106 |
| Feb 17, 2026 | 240.50 | 245.80 | 239.60 | 243.70 | 243.70 | 1.35% | 28,084 |
| Feb 16, 2026 | 242.45 | 244.90 | 239.70 | 240.45 | 240.45 | -1.52% | 161,778 |
| Feb 13, 2026 | 248.00 | 248.00 | 242.15 | 244.15 | 244.15 | -1.79% | 133,278 |
| Feb 12, 2026 | 263.95 | 263.95 | 246.30 | 248.60 | 248.60 | -1.64% | 32,164 |
| Feb 11, 2026 | 253.90 | 260.15 | 250.25 | 252.75 | 252.75 | 1.16% | 71,227 |
| Feb 10, 2026 | 257.30 | 257.30 | 247.75 | 249.85 | 249.85 | -0.10% | 251,603 |
| Feb 9, 2026 | 244.40 | 250.90 | 241.50 | 250.10 | 250.10 | 2.48% | 78,255 |
| Feb 6, 2026 | 243.95 | 246.45 | 240.00 | 244.05 | 244.05 | -0.08% | 30,151 |
| Feb 5, 2026 | 247.65 | 247.65 | 242.75 | 244.25 | 244.25 | 0.31% | 27,347 |
| Feb 4, 2026 | 244.05 | 245.15 | 241.90 | 243.50 | 243.50 | -0.12% | 29,270 |
| Feb 3, 2026 | 251.40 | 251.40 | 242.45 | 243.80 | 243.80 | 1.33% | 18,242 |
| Feb 2, 2026 | 247.20 | 248.00 | 238.90 | 240.60 | 240.60 | -2.63% | 15,537 |
| Feb 1, 2026 | 248.30 | 253.55 | 246.00 | 247.10 | 247.10 | -0.46% | 6,476 |
| Jan 30, 2026 | 244.40 | 250.05 | 243.00 | 248.25 | 248.25 | 1.62% | 10,918 |
| Jan 29, 2026 | 248.30 | 248.30 | 242.65 | 244.30 | 244.30 | -1.43% | 11,148 |
| Jan 28, 2026 | 244.05 | 248.40 | 244.05 | 247.85 | 247.85 | 0.69% | 15,374 |
| Jan 27, 2026 | 249.40 | 249.95 | 244.90 | 246.15 | 246.15 | -1.30% | 30,577 |
| 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 |