JTL Industries Limited (BOM:534600)
India · Delayed Price · Currency is INR 62.57
+0.86 (1.39%)
At close: Dec 5, 2025
JTL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 57.82 | 60.46 | 57.27 | 59.20 | 59.20 | -0.27% | 545,090 |
| Nov 10, 2025 | 59.24 | 60.17 | 57.80 | 59.36 | 59.36 | 0.22% | 114,261 |
| Nov 7, 2025 | 61.11 | 61.13 | 58.76 | 59.23 | 59.23 | -1.38% | 105,620 |
| Nov 6, 2025 | 64.02 | 64.19 | 59.76 | 60.06 | 60.06 | -7.11% | 133,832 |
| Nov 4, 2025 | 66.25 | 66.56 | 64.02 | 64.66 | 64.66 | -2.49% | 22,356 |
| Nov 3, 2025 | 66.55 | 66.87 | 65.90 | 66.31 | 66.31 | 0.03% | 29,689 |
| Oct 31, 2025 | 67.82 | 67.85 | 66.16 | 66.29 | 66.29 | -2.50% | 22,724 |
| Oct 30, 2025 | 67.93 | 68.29 | 67.43 | 67.99 | 67.99 | 0.07% | 55,297 |
| Oct 29, 2025 | 68.90 | 68.90 | 67.76 | 67.94 | 67.94 | -0.54% | 15,291 |
| Oct 28, 2025 | 67.00 | 68.94 | 66.85 | 68.31 | 68.31 | 1.80% | 17,488 |
| Oct 27, 2025 | 67.81 | 68.03 | 67.00 | 67.10 | 67.10 | -1.03% | 32,966 |
| Oct 24, 2025 | 69.14 | 69.14 | 67.63 | 67.80 | 67.80 | -1.34% | 32,041 |
| Oct 23, 2025 | 70.04 | 70.04 | 68.41 | 68.72 | 68.72 | -2.44% | 19,424 |
| Oct 21, 2025 | 69.00 | 71.23 | 69.00 | 70.44 | 70.44 | 0.60% | 12,281 |
| Oct 20, 2025 | 68.26 | 71.21 | 68.26 | 70.02 | 70.02 | 1.10% | 31,933 |
| Oct 17, 2025 | 69.87 | 69.96 | 68.00 | 69.26 | 69.26 | -1.91% | 57,354 |
| Oct 16, 2025 | 69.25 | 72.15 | 69.05 | 70.61 | 70.61 | 1.88% | 71,101 |
| Oct 15, 2025 | 69.93 | 72.50 | 68.80 | 69.31 | 69.31 | -0.99% | 113,075 |
| Oct 14, 2025 | 69.50 | 72.20 | 68.75 | 70.00 | 70.00 | 3.05% | 182,883 |
| Oct 13, 2025 | 67.90 | 69.05 | 67.78 | 67.93 | 67.93 | -1.62% | 19,655 |
| Oct 10, 2025 | 70.44 | 70.44 | 68.61 | 69.05 | 69.05 | -0.56% | 49,255 |
| Oct 9, 2025 | 68.40 | 69.82 | 67.96 | 69.44 | 69.44 | 1.28% | 49,810 |
| Oct 8, 2025 | 68.66 | 69.74 | 68.48 | 68.56 | 68.56 | -0.41% | 12,700 |
| Oct 7, 2025 | 67.25 | 70.14 | 67.25 | 68.84 | 68.84 | -1.52% | 41,499 |
| Oct 6, 2025 | 79.81 | 79.81 | 69.53 | 69.90 | 69.90 | -2.24% | 26,576 |
| Oct 3, 2025 | 73.00 | 73.02 | 70.22 | 71.50 | 71.50 | 0.78% | 64,363 |
| Oct 1, 2025 | 69.14 | 71.42 | 68.21 | 70.95 | 70.95 | 4.15% | 44,935 |
| Sep 30, 2025 | 69.00 | 70.20 | 67.05 | 68.12 | 68.12 | -1.05% | 115,973 |
| Sep 29, 2025 | 70.58 | 71.52 | 67.70 | 68.84 | 68.84 | -3.04% | 104,194 |
| Sep 26, 2025 | 73.79 | 73.79 | 70.19 | 71.00 | 71.00 | -1.96% | 102,503 |
| Sep 25, 2025 | 72.75 | 73.70 | 72.15 | 72.42 | 72.42 | -0.92% | 69,673 |
| Sep 24, 2025 | 73.02 | 75.23 | 72.74 | 73.09 | 73.09 | -1.48% | 28,996 |