JTL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	92.40	93.42	89.02	89.70	89.70	-2.93%	259,984
Sep 2, 2026	88.35	93.96	87.31	92.41	92.41	5.13%	430,287
Sep 1, 2026	90.29	91.60	86.86	87.90	87.90	-2.51%	337,294
Aug 31, 2026	90.70	92.21	89.00	90.16	90.16	0.32%	467,097
Aug 28, 2026	83.70	91.12	82.91	89.87	89.87	8.74%	1,060,837
Aug 27, 2026	81.89	85.80	81.17	82.65	82.65	2.06%	315,595
Aug 26, 2026	79.96	81.90	78.70	80.98	80.98	2.88%	184,310
Aug 25, 2026	80.30	80.30	78.33	78.71	78.71	-0.93%	65,734
Aug 24, 2026	79.60	80.88	78.50	79.45	79.45	-0.15%	131,957
Aug 21, 2026	75.08	80.50	74.46	79.57	79.57	6.78%	293,698
Aug 20, 2026	72.38	74.85	72.38	74.52	74.52	3.69%	160,693
Aug 19, 2026	74.32	75.07	71.08	71.87	71.87	-3.71%	284,068
Aug 18, 2026	75.85	76.00	74.50	74.64	74.64	-1.03%	69,332
Aug 17, 2026	75.16	75.90	74.41	75.42	75.42	0.08%	84,232
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