Jyothy Labs Limited (BOM:532926)
India · Delayed Price · Currency is INR 183.05
-3.65 (-1.96%)
At close: Oct 1, 2026
Jyothy Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 186.70 | 186.70 | 180.00 | 183.05 | 183.05 | -1.96% | 62,634 |
| Sep 30, 2026 | 184.15 | 187.55 | 183.30 | 186.70 | 186.70 | 1.27% | 74,566 |
| Sep 29, 2026 | 188.85 | 189.70 | 184.00 | 184.35 | 184.35 | -2.85% | 83,515 |
| Sep 28, 2026 | 191.80 | 192.00 | 188.40 | 189.75 | 189.75 | -0.68% | 37,915 |
| Sep 25, 2026 | 192.10 | 192.85 | 189.50 | 191.05 | 191.05 | -0.91% | 30,930 |
| Sep 24, 2026 | 194.25 | 194.25 | 191.55 | 192.80 | 192.80 | -0.75% | 38,785 |
| Sep 23, 2026 | 194.10 | 195.55 | 193.10 | 194.25 | 194.25 | 0.08% | 47,915 |
| Sep 22, 2026 | 194.75 | 195.50 | 193.70 | 194.10 | 194.10 | -0.31% | 26,506 |
| Sep 21, 2026 | 195.85 | 197.45 | 194.40 | 194.70 | 194.70 | -0.18% | 43,184 |
| Sep 18, 2026 | 193.80 | 196.75 | 192.80 | 195.05 | 195.05 | 0.64% | 28,434 |
| Sep 17, 2026 | 195.05 | 198.00 | 193.45 | 193.80 | 193.80 | -0.77% | 19,605 |
| Sep 16, 2026 | 193.30 | 196.85 | 190.00 | 195.30 | 195.30 | 1.48% | 66,780 |
| Sep 15, 2026 | 196.50 | 197.10 | 191.55 | 192.45 | 192.45 | -1.31% | 22,221 |
| Sep 11, 2026 | 194.05 | 196.70 | 194.00 | 195.00 | 195.00 | -0.33% | 29,981 |
| Sep 10, 2026 | 196.00 | 196.10 | 193.45 | 195.65 | 195.65 | 0.13% | 32,121 |
| Sep 9, 2026 | 195.15 | 196.30 | 191.25 | 195.40 | 195.40 | 0.33% | 65,786 |
| Sep 8, 2026 | 194.05 | 195.90 | 192.30 | 194.75 | 194.75 | -0.31% | 78,830 |
| Sep 7, 2026 | 203.85 | 203.85 | 194.50 | 195.35 | 195.35 | -2.98% | 66,938 |
| Sep 4, 2026 | 200.30 | 203.80 | 200.00 | 201.35 | 201.35 | 0.40% | 66,482 |
| Sep 3, 2026 | 203.65 | 204.05 | 198.90 | 200.55 | 200.55 | -0.72% | 112,920 |
| Sep 2, 2026 | 205.45 | 209.00 | 196.40 | 202.00 | 202.00 | -1.42% | 4,185,266 |
| Sep 1, 2026 | 205.90 | 206.35 | 202.55 | 204.90 | 204.90 | 0.71% | 38,981 |
| Aug 31, 2026 | 206.25 | 206.25 | 200.65 | 203.45 | 203.45 | -1.90% | 47,233 |
| Aug 28, 2026 | 210.95 | 210.95 | 206.50 | 207.40 | 207.40 | -1.12% | 38,088 |
| Aug 27, 2026 | 212.00 | 215.00 | 208.70 | 209.75 | 209.75 | -0.92% | 24,852 |
| Aug 26, 2026 | 213.00 | 214.90 | 209.45 | 211.70 | 211.70 | -0.35% | 35,233 |
| Aug 25, 2026 | 212.65 | 214.10 | 210.00 | 212.45 | 212.45 | -0.07% | 68,301 |
| Aug 24, 2026 | 205.00 | 215.30 | 205.00 | 212.60 | 212.60 | 3.71% | 186,454 |
| Aug 21, 2026 | 207.25 | 208.00 | 202.60 | 205.00 | 205.00 | -1.73% | 57,861 |
| Aug 20, 2026 | 207.65 | 210.30 | 207.25 | 208.60 | 208.60 | 0.38% | 33,161 |
| Aug 19, 2026 | 211.95 | 212.50 | 207.10 | 207.80 | 207.80 | -1.42% | 85,072 |
| Aug 18, 2026 | 214.45 | 217.15 | 206.60 | 210.80 | 210.80 | -1.33% | 62,044 |
| Aug 17, 2026 | 200.00 | 214.90 | 196.40 | 213.65 | 213.65 | 7.17% | 169,466 |
| Aug 14, 2026 | 200.65 | 200.65 | 196.50 | 199.35 | 199.35 | -0.33% | 1,065,009 |
| Aug 13, 2026 | 195.00 | 201.25 | 195.00 | 200.00 | 200.00 | 0.08% | 47,932 |
| Aug 12, 2026 | 204.20 | 204.25 | 190.20 | 199.85 | 199.85 | -2.08% | 191,923 |
| Aug 11, 2026 | 206.00 | 206.00 | 202.80 | 204.10 | 204.10 | -0.61% | 13,958 |
| Aug 10, 2026 | 206.50 | 208.25 | 204.75 | 205.35 | 205.35 | -0.53% | 38,405 |
| Aug 7, 2026 | 205.75 | 208.00 | 204.30 | 206.45 | 206.45 | 0.32% | 22,501 |
| Aug 6, 2026 | 206.60 | 207.45 | 204.30 | 205.80 | 205.80 | 0.83% | 23,671 |
| Aug 5, 2026 | 203.45 | 205.15 | 201.10 | 204.10 | 204.10 | 1.09% | 30,812 |
| Aug 4, 2026 | 206.60 | 206.60 | 200.95 | 201.90 | 201.90 | -2.01% | 27,361 |
| Aug 3, 2026 | 200.35 | 207.25 | 200.00 | 206.05 | 206.05 | 3.54% | 140,277 |
| Jul 31, 2026 | 204.95 | 204.95 | 197.80 | 199.00 | 199.00 | -1.78% | 715,429 |
| Jul 30, 2026 | 202.15 | 206.30 | 201.85 | 202.60 | 202.60 | -1.82% | 46,852 |
| Jul 29, 2026 | 204.10 | 208.75 | 203.65 | 206.35 | 206.35 | 1.10% | 110,156 |
| Jul 28, 2026 | 203.75 | 207.40 | 202.00 | 204.10 | 204.10 | 1.14% | 44,093 |
| Jul 27, 2026 | 198.50 | 204.00 | 198.50 | 201.80 | 201.80 | 1.61% | 78,668 |
| Jul 24, 2026 | 198.45 | 199.45 | 195.05 | 198.60 | 198.60 | 0.08% | 19,727 |
| Jul 23, 2026 | 201.40 | 201.40 | 195.30 | 198.45 | 198.45 | -1.15% | 43,464 |