JTL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	90.58	91.90	89.77	91.13	91.13	1.20%	61,092
Sep 24, 2026	90.67	92.11	89.28	90.05	90.05	-1.42%	197,132
Sep 23, 2026	89.70	92.87	89.17	91.35	91.35	2.46%	732,479
Sep 22, 2026	88.95	91.00	88.61	89.16	89.16	0.29%	108,229
Sep 21, 2026	87.03	90.95	87.03	88.90	88.90	0.81%	122,658
Sep 18, 2026	88.02	90.29	86.94	88.19	88.19	0.98%	121,171
Sep 17, 2026	85.00	87.55	83.94	87.33	87.33	3.15%	122,379
Sep 16, 2026	81.89	85.11	79.26	84.66	84.66	2.68%	130,765
Sep 15, 2026	88.75	89.00	80.85	82.45	82.45	-7.09%	230,719
Sep 11, 2026	89.21	89.35	86.40	88.74	88.74	-0.84%	137,746
Sep 10, 2026	88.67	91.25	87.14	89.62	89.50	2.33%	178,316
Sep 9, 2026	90.14	90.14	86.44	87.58	87.46	-2.16%	158,176
Sep 8, 2026	89.02	90.35	87.81	89.51	89.39	0.15%	111,800
Sep 7, 2026	92.99	92.99	88.01	89.38	89.26	-2.43%	206,432
Sep 4, 2026	90.38	92.85	89.76	91.61	91.48	2.13%	273,542
Sep 3, 2026	92.40	93.42	89.02	89.70	89.57	-2.93%	259,984
Sep 2, 2026	88.35	93.96	87.31	92.41	92.28	5.13%	430,287
Sep 1, 2026	90.29	91.60	86.86	87.90	87.78	-2.51%	337,294
Aug 31, 2026	90.70	92.21	89.00	90.16	90.03	0.32%	467,097
Aug 28, 2026	83.70	91.12	82.91	89.87	89.74	8.74%	1,060,837
Aug 27, 2026	81.89	85.80	81.17	82.65	82.53	2.06%	315,595
Aug 26, 2026	79.96	81.90	78.70	80.98	80.87	2.88%	184,310
Aug 25, 2026	80.30	80.30	78.33	78.71	78.60	-0.93%	65,734
Aug 24, 2026	79.60	80.88	78.50	79.45	79.34	-0.15%	131,957
Aug 21, 2026	75.08	80.50	74.46	79.57	79.46	6.78%	293,698
Aug 20, 2026	72.38	74.85	72.38	74.52	74.42	3.69%	160,693
Aug 19, 2026	74.32	75.07	71.08	71.87	71.77	-3.71%	284,068
Aug 18, 2026	75.85	76.00	74.50	74.64	74.54	-1.03%	69,332
Aug 17, 2026	75.16	75.90	74.41	75.42	75.31	0.08%	84,232
Aug 14, 2026	76.80	76.80	74.96	75.36	75.25	-1.22%	80,749
Aug 13, 2026	75.14	77.00	74.00	76.29	76.18	1.02%	109,717
Aug 12, 2026	76.76	77.23	75.13	75.52	75.41	-1.71%	76,147
Aug 11, 2026	78.38	78.38	76.65	76.83	76.72	-1.03%	80,972
Aug 10, 2026	77.63	78.48	76.35	77.63	77.52	0.32%	107,689
Aug 7, 2026	76.62	77.75	75.80	77.38	77.27	0.61%	119,894
Aug 6, 2026	78.51	80.33	76.51	76.91	76.80	-1.67%	242,592
Aug 5, 2026	79.79	80.40	76.50	78.22	78.11	-0.61%	454,908
Aug 4, 2026	77.19	79.32	75.57	78.70	78.59	3.84%	193,466
Aug 3, 2026	76.81	77.25	75.37	75.79	75.68	0.65%	49,282
Jul 31, 2026	73.00	76.49	72.71	75.30	75.19	2.91%	203,736
Jul 30, 2026	73.68	73.68	72.11	73.17	73.07	-0.69%	45,527
Jul 29, 2026	73.89	74.39	71.57	73.68	73.58	2.82%	29,220
Jul 28, 2026	72.81	73.62	71.45	71.66	71.56	-2.10%	85,858
Jul 27, 2026	72.49	74.20	72.41	73.20	73.10	0.72%	36,166
Jul 24, 2026	70.01	73.49	70.01	72.68	72.58	0.65%	79,967
Jul 23, 2026	73.00	73.90	70.86	72.21	72.11	-1.16%	122,542
Jul 22, 2026	76.37	76.37	72.50	73.06	72.96	-4.33%	130,554
Jul 21, 2026	75.14	77.53	74.18	76.37	76.26	1.96%	52,039
Jul 20, 2026	74.91	75.79	73.80	74.90	74.80	0.23%	35,486
Jul 17, 2026	77.27	77.27	73.97	74.73	74.63	-2.29%	69,665