JTL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	50.49	51.19	49.10	49.52	49.52	0.39%	127,853
Mar 24, 2026	51.07	51.58	48.80	49.33	49.33	0.04%	129,029
Mar 23, 2026	49.80	51.31	49.00	49.31	49.31	-5.45%	126,567
Mar 20, 2026	51.17	55.44	50.85	52.15	52.15	3.78%	104,242
Mar 19, 2026	51.43	51.97	50.10	50.25	50.25	-3.99%	63,096
Mar 18, 2026	49.46	53.29	49.46	52.34	52.34	1.91%	66,026
Mar 17, 2026	52.31	52.84	51.00	51.36	51.36	-1.83%	44,071
Mar 16, 2026	50.57	52.86	50.57	52.32	52.32	-0.46%	58,019
Mar 13, 2026	54.00	54.00	51.45	52.56	52.56	-2.99%	90,243
Mar 12, 2026	54.00	54.83	52.64	54.18	54.18	-0.82%	90,417
Mar 11, 2026	52.85	57.79	52.85	54.63	54.63	3.78%	234,843
Mar 10, 2026	51.72	52.92	51.72	52.64	52.64	2.19%	68,408
Mar 9, 2026	52.05	52.05	50.29	51.51	51.51	-3.59%	67,187
Mar 6, 2026	53.48	55.00	52.49	53.43	53.43	0.23%	138,253
Mar 5, 2026	53.45	54.33	52.33	53.31	53.31	-0.24%	61,249
Mar 4, 2026	51.63	53.99	50.15	53.44	53.44	-4.49%	453,424
Mar 2, 2026	53.67	60.90	53.67	55.95	55.95	-12.17%	292,985
Feb 27, 2026	63.71	63.82	62.93	63.70	63.70	-0.02%	28,226
Feb 26, 2026	63.95	64.45	63.01	63.71	63.71	-0.22%	20,048
Feb 25, 2026	64.19	64.62	62.67	63.85	63.85	-0.47%	39,011
Feb 24, 2026	65.20	65.50	63.00	64.15	64.15	-1.57%	41,995
Feb 23, 2026	63.81	65.88	63.58	65.17	65.17	0.15%	40,621
Feb 20, 2026	65.00	66.00	63.47	65.07	65.07	0.22%	82,095
Feb 19, 2026	65.20	66.44	64.50	64.93	64.93	-0.37%	52,885
Feb 18, 2026	66.41	66.41	64.72	65.17	65.17	-0.08%	23,321
Feb 17, 2026	63.59	65.62	63.59	65.22	65.22	-0.02%	15,917
Feb 16, 2026	65.50	65.81	64.97	65.23	65.23	-1.03%	83,922
Feb 13, 2026	65.30	67.07	64.38	65.91	65.91	0.87%	107,304
Feb 12, 2026	66.90	66.90	65.09	65.34	65.34	-0.97%	135,865
Feb 11, 2026	65.30	66.70	64.98	65.98	65.98	1.18%	71,172
Feb 10, 2026	64.81	66.72	64.81	65.21	65.21	-0.75%	78,987
Feb 9, 2026	67.60	68.45	64.98	65.70	65.70	-2.77%	366,530
Feb 6, 2026	65.60	68.05	64.69	67.57	67.57	2.97%	137,096
Feb 5, 2026	68.08	68.08	64.69	65.62	65.62	-3.66%	337,730
Feb 4, 2026	75.62	76.00	68.10	68.11	68.11	-9.98%	1,505,595
Feb 3, 2026	73.32	76.46	72.22	75.66	75.66	5.58%	258,423
Feb 2, 2026	70.76	71.84	66.89	71.66	71.66	1.65%	228,887
Feb 1, 2026	71.82	71.82	68.21	70.50	70.50	-1.67%	252,340
Jan 30, 2026	71.82	72.02	67.61	71.70	71.70	-2.08%	1,538,473
Jan 29, 2026	75.02	75.18	71.50	73.22	73.22	-0.61%	152,144
Jan 28, 2026	72.11	76.22	72.11	73.67	73.67	-1.66%	200,419
Jan 27, 2026	77.01	78.00	73.53	74.91	74.91	-1.68%	438,631
Jan 23, 2026	76.26	80.50	72.98	76.19	76.19	-1.13%	668,906
Jan 22, 2026	72.66	78.00	71.04	77.06	77.06	7.52%	918,999
Jan 21, 2026	68.89	73.19	67.89	71.67	71.67	-1.13%	557,927
Jan 20, 2026	75.00	76.48	70.00	72.49	72.49	-5.18%	964,683
Jan 19, 2026	72.13	77.93	68.00	76.45	76.45	5.75%	2,286,686
Jan 16, 2026	68.61	78.24	68.61	72.29	72.29	3.42%	7,371,648
Jan 14, 2026	63.89	71.73	63.10	69.90	69.90	5.37%	2,703,440
Jan 13, 2026	61.02	67.48	59.04	66.34	66.34	7.59%	5,372,909