Jyothy Labs Limited (BOM:532926)
India · Delayed Price · Currency is INR 237.55
-23.85 (-9.12%)
At close: May 11, 2026
Jyothy Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 259.95 | 262.95 | 256.90 | 261.40 | 261.40 | 1.14% | 47,893 |
| May 7, 2026 | 258.00 | 260.40 | 255.25 | 258.45 | 258.45 | 0.37% | 36,859 |
| May 6, 2026 | 269.30 | 269.30 | 256.30 | 257.50 | 257.50 | -2.87% | 42,450 |
| May 5, 2026 | 260.00 | 268.85 | 247.75 | 265.10 | 265.10 | -1.39% | 211,219 |
| May 4, 2026 | 270.25 | 277.70 | 259.75 | 268.85 | 268.85 | 1.22% | 89,833 |
| Apr 30, 2026 | 262.70 | 266.55 | 257.30 | 265.60 | 265.60 | - | 55,872 |
| Apr 29, 2026 | 263.30 | 270.45 | 258.25 | 265.60 | 265.60 | 1.12% | 67,605 |
| Apr 28, 2026 | 268.65 | 270.65 | 259.30 | 262.65 | 262.65 | -2.23% | 81,280 |
| Apr 27, 2026 | 259.70 | 271.85 | 259.70 | 268.65 | 268.65 | 3.53% | 114,797 |
| Apr 24, 2026 | 260.00 | 263.00 | 254.70 | 259.50 | 259.50 | 0.41% | 51,012 |
| Apr 23, 2026 | 258.15 | 264.00 | 254.50 | 258.45 | 258.45 | 0.10% | 96,007 |
| Apr 22, 2026 | 248.85 | 261.50 | 246.95 | 258.20 | 258.20 | 4.05% | 112,503 |
| Apr 21, 2026 | 244.25 | 248.70 | 242.65 | 248.15 | 248.15 | 2.12% | 76,563 |
| Apr 20, 2026 | 239.50 | 245.95 | 237.20 | 243.00 | 243.00 | 1.91% | 108,934 |
| Apr 17, 2026 | 231.65 | 239.15 | 230.15 | 238.45 | 238.45 | 4.10% | 53,688 |
| Apr 16, 2026 | 227.55 | 231.70 | 223.40 | 229.05 | 229.05 | 1.80% | 80,386 |
| Apr 15, 2026 | 225.50 | 226.35 | 219.40 | 225.00 | 225.00 | 2.58% | 56,693 |
| Apr 13, 2026 | 222.55 | 223.75 | 217.15 | 219.35 | 219.35 | -2.71% | 38,899 |
| Apr 10, 2026 | 223.15 | 227.00 | 222.00 | 225.45 | 225.45 | 1.74% | 29,199 |
| Apr 9, 2026 | 224.15 | 229.00 | 220.25 | 221.60 | 221.60 | -1.45% | 42,983 |
| Apr 8, 2026 | 217.75 | 227.00 | 217.75 | 224.85 | 224.85 | 5.41% | 40,693 |
| Apr 7, 2026 | 207.80 | 214.00 | 207.35 | 213.30 | 213.30 | 1.55% | 43,089 |
| Apr 6, 2026 | 208.25 | 211.00 | 202.80 | 210.05 | 210.05 | 0.89% | 35,763 |
| Apr 2, 2026 | 200.00 | 209.15 | 198.30 | 208.20 | 208.20 | 1.17% | 236,786 |
| Apr 1, 2026 | 209.00 | 209.00 | 202.00 | 205.80 | 205.80 | 4.41% | 63,623 |
| Mar 30, 2026 | 201.10 | 203.85 | 196.55 | 197.10 | 197.10 | -3.31% | 115,777 |
| Mar 27, 2026 | 214.30 | 214.30 | 202.00 | 203.85 | 203.85 | -4.88% | 168,432 |
| 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 |