Jyothy Labs Limited (BOM:532926)
India · Delayed Price · Currency is INR 327.35
+1.15 (0.35%)
At close: Aug 7, 2025
Jyothy Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 325.05 | 329.70 | 322.60 | 325.80 | 325.80 | -0.47% | 11,580 |
| Aug 7, 2025 | 323.40 | 328.75 | 320.50 | 327.35 | 327.35 | 0.35% | 26,649 |
| Aug 6, 2025 | 324.65 | 331.00 | 324.65 | 326.20 | 326.20 | -1.08% | 16,881 |
| Aug 5, 2025 | 333.75 | 334.90 | 328.50 | 329.75 | 329.75 | -1.08% | 10,742 |
| Aug 4, 2025 | 332.00 | 333.75 | 327.85 | 333.35 | 333.35 | 0.17% | 19,254 |
| Aug 1, 2025 | 334.20 | 341.65 | 330.00 | 332.80 | 332.80 | 0.08% | 32,283 |
| Jul 31, 2025 | 321.20 | 336.95 | 321.20 | 332.55 | 332.55 | 0.68% | 17,910 |
| Jul 30, 2025 | 333.95 | 335.65 | 328.55 | 330.30 | 330.30 | -0.74% | 15,814 |
| Jul 29, 2025 | 330.10 | 333.10 | 328.75 | 332.75 | 332.75 | 0.12% | 9,332 |
| Jul 28, 2025 | 338.00 | 339.80 | 331.35 | 332.35 | 332.35 | -1.69% | 6,778 |
| Jul 25, 2025 | 339.05 | 340.00 | 335.30 | 338.05 | 338.05 | -1.04% | 15,111 |
| Jul 24, 2025 | 337.55 | 343.85 | 337.55 | 341.60 | 341.60 | 0.38% | 30,055 |
| Jul 23, 2025 | 343.45 | 343.45 | 335.75 | 340.30 | 340.30 | 0.18% | 9,396 |
| Jul 22, 2025 | 343.90 | 346.35 | 339.00 | 339.70 | 339.70 | -1.21% | 11,066 |
| Jul 21, 2025 | 340.80 | 346.25 | 338.80 | 343.85 | 343.85 | 0.09% | 27,802 |
| Jul 18, 2025 | 345.05 | 348.55 | 342.85 | 343.55 | 343.55 | -0.75% | 20,510 |
| Jul 17, 2025 | 345.05 | 350.20 | 344.90 | 346.15 | 346.15 | -0.32% | 37,479 |
| Jul 16, 2025 | 348.05 | 350.75 | 346.10 | 347.25 | 347.25 | -0.74% | 10,269 |
| Jul 15, 2025 | 358.00 | 360.00 | 348.00 | 349.85 | 349.85 | -1.17% | 40,066 |
| Jul 14, 2025 | 356.55 | 357.80 | 350.60 | 354.00 | 354.00 | -0.56% | 32,678 |
| Jul 11, 2025 | 354.55 | 360.05 | 351.60 | 356.00 | 356.00 | 1.06% | 21,334 |
| Jul 10, 2025 | 357.35 | 359.55 | 350.85 | 352.25 | 352.25 | -1.37% | 22,229 |
| Jul 9, 2025 | 359.35 | 359.35 | 352.30 | 357.15 | 357.15 | -0.18% | 15,299 |
| Jul 8, 2025 | 354.45 | 360.00 | 351.20 | 357.80 | 357.80 | 1.58% | 39,358 |
| Jul 7, 2025 | 340.45 | 364.75 | 340.45 | 352.25 | 352.25 | 2.97% | 313,819 |
| Jul 4, 2025 | 347.95 | 347.95 | 338.10 | 342.10 | 342.10 | 0.23% | 17,486 |
| Jul 3, 2025 | 344.65 | 344.65 | 340.35 | 341.30 | 341.30 | -0.48% | 8,725 |
| Jul 2, 2025 | 345.05 | 346.90 | 339.00 | 342.95 | 342.95 | -1.11% | 33,121 |
| Jul 1, 2025 | 347.75 | 347.75 | 342.25 | 346.80 | 346.80 | 0.29% | 10,011 |
| Jun 30, 2025 | 343.05 | 347.60 | 338.30 | 345.80 | 345.80 | 1.71% | 40,501 |
| Jun 27, 2025 | 334.05 | 341.00 | 334.00 | 340.00 | 340.00 | 1.19% | 45,224 |
| Jun 26, 2025 | 338.00 | 340.00 | 334.10 | 336.00 | 336.00 | -0.16% | 28,115 |
| Jun 25, 2025 | 324.00 | 339.00 | 321.00 | 336.55 | 336.55 | 4.75% | 65,702 |
| Jun 24, 2025 | 322.15 | 326.00 | 320.30 | 321.30 | 321.30 | -0.20% | 21,894 |
| Jun 23, 2025 | 315.05 | 324.50 | 315.05 | 321.95 | 321.95 | 0.67% | 13,789 |
| Jun 20, 2025 | 328.45 | 333.70 | 316.45 | 319.80 | 319.80 | -3.16% | 72,416 |
| Jun 19, 2025 | 335.05 | 338.60 | 328.10 | 330.25 | 330.25 | -1.42% | 13,952 |
| Jun 18, 2025 | 335.95 | 338.30 | 333.00 | 335.00 | 335.00 | -0.15% | 9,860 |
| Jun 17, 2025 | 332.05 | 338.50 | 331.70 | 335.50 | 335.50 | 0.74% | 23,433 |
| Jun 16, 2025 | 330.45 | 339.00 | 330.20 | 333.05 | 333.05 | -1.16% | 22,342 |
| Jun 13, 2025 | 343.95 | 343.95 | 335.85 | 336.95 | 336.95 | -2.01% | 16,394 |
| Jun 12, 2025 | 345.65 | 348.65 | 343.40 | 343.85 | 343.85 | -1.31% | 43,641 |
| Jun 11, 2025 | 345.60 | 350.20 | 345.60 | 348.40 | 348.40 | 0.84% | 40,361 |
| Jun 10, 2025 | 338.80 | 350.00 | 336.50 | 345.50 | 345.50 | 1.98% | 68,026 |
| Jun 9, 2025 | 339.05 | 343.75 | 338.15 | 338.80 | 338.80 | 0.01% | 25,744 |
| Jun 6, 2025 | 342.00 | 344.35 | 338.30 | 338.75 | 338.75 | -1.08% | 14,419 |
| Jun 5, 2025 | 341.00 | 344.65 | 341.00 | 342.45 | 342.45 | 0.37% | 14,866 |
| Jun 4, 2025 | 341.15 | 343.90 | 340.50 | 341.20 | 341.20 | -0.68% | 14,991 |
| Jun 3, 2025 | 345.80 | 345.80 | 341.20 | 343.55 | 343.55 | -0.25% | 31,111 |
| Jun 2, 2025 | 349.85 | 349.85 | 343.00 | 344.40 | 344.40 | -0.16% | 12,104 |