JTL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	73.85	80.07	73.50	79.25	79.25	7.14%	307,951
Nov 3, 2026	79.54	79.54	73.70	73.97	73.97	-2.84%	170,086
Nov 2, 2026	76.49	79.97	75.25	76.13	76.13	-0.38%	310,535
Oct 30, 2026	75.55	77.33	74.30	76.42	76.42	1.21%	131,281
Oct 29, 2026	73.69	75.95	73.50	75.51	75.51	1.85%	140,142
Oct 28, 2026	73.82	74.90	72.89	74.14	74.14	0.54%	117,908
Oct 27, 2026	71.50	74.90	71.32	73.74	73.74	2.76%	146,964
Oct 26, 2026	72.51	74.20	70.33	71.76	71.76	-1.03%	100,904
Oct 23, 2026	76.96	76.97	70.95	72.51	72.51	-5.65%	222,991
Oct 22, 2026	76.47	77.98	73.85	76.85	76.85	0.52%	194,178
Oct 21, 2026	84.83	84.83	75.00	76.45	76.45	-9.00%	294,377
Oct 19, 2026	88.00	88.00	83.68	84.01	84.01	-3.70%	163,216
Oct 16, 2026	83.50	90.45	82.73	87.24	87.24	4.86%	434,531
Oct 15, 2026	84.80	85.03	82.94	83.20	83.20	-2.66%	60,837
Oct 14, 2026	83.76	85.76	83.22	85.47	85.47	2.30%	143,745
Oct 13, 2026	83.51	84.20	82.73	83.55	83.55	-0.77%	97,274
Oct 12, 2026	84.11	86.66	83.72	84.20	84.20	0.29%	86,281
Oct 9, 2026	84.54	85.93	81.66	83.96	83.96	0.29%	187,005
Oct 8, 2026	90.56	90.56	83.34	83.72	83.72	-4.65%	232,630
Oct 7, 2026	84.01	89.90	82.00	87.80	87.80	3.87%	3,892,688
Oct 6, 2026	87.40	87.40	83.55	84.53	84.53	-0.37%	65,093
Oct 5, 2026	86.70	88.31	84.52	84.84	84.84	-1.60%	70,341
Oct 1, 2026	88.40	88.50	83.37	86.22	86.22	-2.24%	138,056
Sep 30, 2026	88.71	91.16	87.86	88.20	88.20	-0.85%	100,041
Sep 29, 2026	88.49	90.50	86.01	88.96	88.96	1.28%	119,778
Sep 28, 2026	91.00	93.84	87.00	87.84	87.84	-3.61%	299,521
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