JTL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	59.59	60.79	59.38	60.61	60.61	1.87%	15,507
Dec 18, 2025	59.70	59.89	59.00	59.50	59.50	-0.28%	14,520
Dec 17, 2025	60.80	60.93	59.05	59.67	59.67	-1.79%	17,263
Dec 16, 2025	60.60	62.05	60.51	60.76	60.76	-0.98%	46,108
Dec 15, 2025	60.90	61.61	60.15	61.36	61.36	0.79%	34,434
Dec 12, 2025	61.80	62.34	60.64	60.88	60.88	-1.54%	27,706
Dec 11, 2025	60.30	62.06	59.80	61.83	61.83	2.50%	20,823
Dec 10, 2025	61.49	62.17	59.85	60.32	60.32	-1.92%	16,654
Dec 9, 2025	60.70	62.01	59.00	61.50	61.50	1.32%	38,577
Dec 8, 2025	60.10	62.40	60.10	60.70	60.70	-2.99%	22,008
Dec 5, 2025	62.01	63.24	61.39	62.57	62.57	1.39%	16,138
Dec 4, 2025	62.05	62.32	61.39	61.71	61.71	-0.55%	29,212
Dec 3, 2025	64.60	64.60	61.70	62.05	62.05	-3.96%	22,607
Dec 2, 2025	65.61	65.61	64.22	64.61	64.61	-1.81%	28,715
Dec 1, 2025	66.61	67.33	64.81	65.80	65.80	-0.99%	34,048
Nov 28, 2025	66.89	68.62	64.96	66.46	66.46	-0.70%	45,246
Nov 27, 2025	69.27	69.27	65.71	66.93	66.93	-1.93%	57,553
Nov 26, 2025	63.40	69.80	63.14	68.25	68.25	7.70%	184,053
Nov 25, 2025	62.36	63.64	61.76	63.37	63.37	1.20%	15,140
Nov 24, 2025	66.04	66.04	61.70	62.62	62.62	-4.24%	40,640
Nov 21, 2025	67.70	67.70	65.00	65.39	65.39	-3.34%	45,558
Nov 20, 2025	68.40	69.14	66.69	67.65	67.65	-1.10%	63,067
Nov 19, 2025	68.59	69.29	66.38	68.40	68.40	0.44%	140,403
Nov 18, 2025	64.80	69.40	63.74	68.10	68.10	6.51%	265,415
Nov 17, 2025	62.90	64.80	60.17	63.94	63.94	4.79%	74,481
Nov 14, 2025	60.60	63.23	59.67	61.02	61.02	0.59%	48,010
Nov 13, 2025	58.55	61.26	58.55	60.66	60.66	2.35%	56,878
Nov 12, 2025	60.49	60.79	58.05	59.27	59.27	0.12%	70,907