JTL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	50.25	61.84	50.25	61.66	61.66	19.64%	5,886,808
Jan 9, 2026	52.70	53.44	51.36	51.54	51.54	-2.03%	36,983
Jan 8, 2026	57.30	57.30	52.30	52.61	52.61	-8.06%	124,931
Jan 7, 2026	58.20	58.44	57.10	57.22	57.22	-1.53%	14,752
Jan 6, 2026	58.21	59.52	58.00	58.11	58.11	-1.29%	18,215
Jan 5, 2026	60.25	60.25	58.70	58.87	58.87	-1.51%	13,067
Jan 2, 2026	59.01	59.96	58.89	59.77	59.77	1.27%	28,003
Jan 1, 2026	59.50	59.58	58.83	59.02	59.02	-0.81%	9,148
Dec 31, 2025	59.81	60.09	59.06	59.50	59.50	-0.44%	21,667
Dec 30, 2025	58.60	59.95	58.46	59.76	59.76	1.68%	29,490
Dec 29, 2025	59.38	59.90	58.69	58.77	58.77	-1.14%	27,118
Dec 26, 2025	59.70	60.22	59.35	59.45	59.45	-0.40%	18,024
Dec 24, 2025	60.70	60.94	59.40	59.69	59.69	-1.63%	26,792
Dec 23, 2025	59.79	61.00	59.79	60.68	60.68	0.02%	5,435
Dec 22, 2025	60.60	61.80	60.00	60.67	60.67	0.10%	29,739