JTL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	66.30	71.52	66.30	70.99	70.99	7.56%	352,896
Jun 3, 2026	66.98	67.15	65.00	66.00	66.00	-1.43%	43,372
Jun 2, 2026	66.49	67.75	65.99	66.96	66.96	-0.07%	48,453
Jun 1, 2026	68.95	69.60	66.50	67.01	67.01	-3.04%	87,545
May 29, 2026	70.99	70.99	68.65	69.11	69.11	-1.38%	71,662
May 27, 2026	69.36	70.64	69.30	70.08	70.08	1.04%	37,019
May 26, 2026	72.37	72.37	68.77	69.36	69.36	-0.16%	78,759
May 25, 2026	71.20	72.35	69.25	69.47	69.47	-1.22%	51,261
May 22, 2026	70.41	70.80	67.80	70.33	70.33	1.97%	81,069
May 21, 2026	66.51	69.49	66.51	68.97	68.97	4.17%	87,600
May 20, 2026	66.72	66.72	64.98	66.21	66.21	-1.03%	51,764
May 19, 2026	66.70	69.76	66.37	66.90	66.90	1.06%	61,267
May 18, 2026	67.69	67.69	65.75	66.20	66.20	-3.17%	110,139
May 15, 2026	70.00	71.00	67.30	68.37	68.37	-0.98%	107,032
May 14, 2026	70.84	73.60	67.80	69.05	69.05	-2.60%	117,864
May 13, 2026	75.52	76.10	70.15	70.89	70.89	-4.87%	195,571
May 12, 2026	82.25	82.82	73.87	74.52	74.52	-8.36%	377,273
May 11, 2026	81.46	84.00	79.26	81.32	81.32	-0.17%	325,890
May 8, 2026	82.48	82.49	80.79	81.46	81.46	-0.98%	156,583
May 7, 2026	80.94	82.87	78.81	82.27	82.27	3.15%	162,481
May 6, 2026	79.49	81.20	76.09	79.76	79.76	1.15%	207,411
May 5, 2026	79.31	79.81	78.20	78.85	78.85	-3.75%	124,283
May 4, 2026	78.80	83.00	76.66	81.92	81.92	2.66%	663,534
Apr 30, 2026	80.60	83.60	78.00	79.80	79.80	-0.66%	254,373
Apr 29, 2026	79.82	82.60	78.95	80.33	80.33	1.88%	268,430
Apr 28, 2026	81.15	81.15	77.59	78.85	78.85	-2.79%	165,146
Apr 27, 2026	82.04	84.36	75.60	81.11	81.11	-0.41%	441,377
Apr 24, 2026	77.01	82.71	75.41	81.44	81.44	6.85%	966,257
Apr 23, 2026	71.01	77.80	70.41	76.22	76.22	6.53%	843,369
Apr 22, 2026	70.64	71.86	69.71	71.55	71.55	1.06%	120,847
Apr 21, 2026	68.83	73.25	68.53	70.80	70.80	4.63%	268,274
Apr 20, 2026	67.00	70.00	66.99	67.67	67.67	1.32%	181,861
Apr 17, 2026	67.99	68.83	66.32	66.79	66.79	-0.64%	139,105
Apr 16, 2026	68.90	69.56	66.30	67.22	67.22	-2.05%	105,942
Apr 15, 2026	66.00	71.70	65.83	68.63	68.63	6.93%	262,649
Apr 13, 2026	62.99	67.08	61.40	64.18	64.18	-0.30%	222,664
Apr 10, 2026	65.50	67.00	63.41	64.37	64.37	-2.32%	453,530
Apr 9, 2026	60.43	68.50	59.75	65.90	65.90	12.77%	2,289,907
Apr 8, 2026	53.96	58.44	50.84	58.44	58.44	20.00%	20,878,108
Apr 7, 2026	49.72	50.30	47.95	48.70	48.70	-1.85%	221,080
Apr 6, 2026	50.00	50.81	47.70	49.62	49.62	-0.42%	241,249
Apr 2, 2026	48.87	51.21	45.50	49.83	49.83	2.66%	280,745
Apr 1, 2026	44.00	48.90	42.45	48.54	48.54	19.12%	368,572