JTL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	76.80	76.80	74.96	75.36	75.36	-1.22%	80,749
Aug 13, 2026	75.14	77.00	74.00	76.29	76.29	1.02%	109,717
Aug 12, 2026	76.76	77.23	75.13	75.52	75.52	-1.71%	76,147
Aug 11, 2026	78.38	78.38	76.65	76.83	76.83	-1.03%	80,972
Aug 10, 2026	77.63	78.48	76.35	77.63	77.63	0.32%	107,689
Aug 7, 2026	76.62	77.75	75.80	77.38	77.38	0.61%	119,894
Aug 6, 2026	78.51	80.33	76.51	76.91	76.91	-1.67%	242,592
Aug 5, 2026	79.79	80.40	76.50	78.22	78.22	-0.61%	454,908
Aug 4, 2026	77.19	79.32	75.57	78.70	78.70	3.84%	193,466
Aug 3, 2026	76.81	77.25	75.37	75.79	75.79	0.65%	49,282
Jul 31, 2026	73.00	76.49	72.71	75.30	75.30	2.91%	203,736
Jul 30, 2026	73.68	73.68	72.11	73.17	73.17	-0.69%	45,527
Jul 29, 2026	73.89	74.39	71.57	73.68	73.68	2.82%	29,220
Jul 28, 2026	72.81	73.62	71.45	71.66	71.66	-2.10%	85,858
Jul 27, 2026	72.49	74.20	72.41	73.20	73.20	0.72%	36,166
Jul 24, 2026	70.01	73.49	70.01	72.68	72.68	0.65%	79,967
Jul 23, 2026	73.00	73.90	70.86	72.21	72.21	-1.16%	122,542
Jul 22, 2026	76.37	76.37	72.50	73.06	73.06	-4.33%	130,554
Jul 21, 2026	75.14	77.53	74.18	76.37	76.37	1.96%	52,039
Jul 20, 2026	74.91	75.79	73.80	74.90	74.90	0.23%	35,486
Jul 17, 2026	77.27	77.27	73.97	74.73	74.73	-2.29%	69,665
Jul 16, 2026	78.29	78.29	76.30	76.48	76.48	-0.93%	38,840
Jul 15, 2026	77.52	78.93	77.06	77.20	77.20	-1.10%	33,634
Jul 14, 2026	78.48	79.20	77.70	78.06	78.06	-0.40%	146,894
Jul 13, 2026	76.32	79.19	76.05	78.37	78.37	0.28%	111,390
Jul 10, 2026	80.71	81.39	77.70	78.15	78.15	-2.45%	73,016
Jul 9, 2026	77.97	80.55	77.71	80.11	80.11	3.00%	97,330
Jul 8, 2026	81.61	81.89	76.62	77.78	77.78	-5.90%	292,604
Jul 7, 2026	83.99	84.00	80.18	82.66	82.66	-0.48%	139,926
Jul 6, 2026	83.37	87.09	82.56	83.06	83.06	0.87%	594,652
Jul 3, 2026	80.68	84.80	80.68	82.34	82.34	2.68%	419,226
Jul 2, 2026	81.99	83.39	78.99	80.19	80.19	-0.64%	229,518
Jul 1, 2026	80.10	82.00	79.00	80.71	80.71	1.66%	146,830
Jun 30, 2026	78.18	80.25	77.40	79.39	79.39	1.73%	71,275
Jun 29, 2026	78.14	79.69	76.50	78.04	78.04	0.81%	120,301
Jun 25, 2026	78.29	78.30	76.90	77.41	77.41	-1.15%	51,955
Jun 24, 2026	77.16	78.77	76.51	78.31	78.31	1.16%	105,746
Jun 23, 2026	81.02	81.49	76.81	77.41	77.41	-4.74%	146,161
Jun 22, 2026	82.32	83.70	79.57	81.26	81.26	2.68%	206,240
Jun 19, 2026	73.43	82.23	71.15	79.14	79.14	5.20%	9,555,723
Jun 18, 2026	76.68	77.50	74.55	75.23	75.23	-1.09%	37,806
Jun 17, 2026	77.58	77.58	75.50	76.06	76.06	-1.13%	81,839
Jun 16, 2026	76.61	78.19	74.82	76.93	76.93	0.26%	199,071
Jun 15, 2026	76.87	77.62	75.24	76.73	76.73	2.59%	156,165
Jun 12, 2026	73.19	75.52	71.24	74.79	74.79	4.92%	406,917
Jun 11, 2026	69.92	72.20	68.12	71.28	71.28	0.44%	160,524
Jun 10, 2026	75.40	75.40	69.80	70.97	70.97	-4.29%	148,743
Jun 9, 2026	69.91	74.99	69.01	74.15	74.15	5.69%	225,924
Jun 8, 2026	69.12	72.00	69.00	70.16	70.16	-0.86%	53,472
Jun 5, 2026	71.94	72.49	70.17	70.77	70.77	-0.31%	93,164