Jyothy Labs Limited (BOM:532926)
India · Delayed Price · Currency is INR 177.40
-6.95 (-3.77%)
At close: Oct 22, 2026
Jyothy Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 184.40 | 184.40 | 176.40 | 177.40 | 177.40 | -3.77% | 32,260 |
| Oct 21, 2026 | 189.60 | 189.60 | 183.00 | 184.35 | 184.35 | -2.56% | 26,967 |
| Oct 19, 2026 | 190.65 | 192.55 | 188.05 | 189.20 | 189.20 | -0.39% | 11,466 |
| Oct 16, 2026 | 193.35 | 193.35 | 189.35 | 189.95 | 189.95 | -0.99% | 16,856 |
| Oct 15, 2026 | 188.35 | 195.85 | 188.35 | 191.85 | 191.85 | 1.11% | 21,273 |
| Oct 14, 2026 | 187.20 | 191.00 | 186.50 | 189.75 | 189.75 | 1.52% | 19,040 |
| Oct 13, 2026 | 187.50 | 188.60 | 185.55 | 186.90 | 186.90 | -0.40% | 23,078 |
| Oct 12, 2026 | 187.75 | 189.90 | 185.55 | 187.65 | 187.65 | -0.16% | 22,538 |
| Oct 9, 2026 | 188.55 | 188.55 | 183.90 | 187.95 | 187.95 | 0.83% | 37,305 |
| Oct 8, 2026 | 191.20 | 191.20 | 184.55 | 186.40 | 186.40 | -2.36% | 19,604 |
| Oct 7, 2026 | 185.45 | 194.00 | 182.90 | 190.90 | 190.90 | 4.09% | 80,859 |
| Oct 6, 2026 | 181.70 | 184.00 | 181.00 | 183.40 | 183.40 | 1.35% | 41,486 |
| Oct 5, 2026 | 183.95 | 183.95 | 180.00 | 180.95 | 180.95 | -1.15% | 35,697 |
| 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 |