JTL Defence Limited (BOM:537254)
India · Delayed Price · Currency is INR 534.85
+25.45 (5.00%)
At close: Aug 25, 2026
JTL Defence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 534.85 | 534.85 | 534.85 | 534.85 | 534.85 | 5.00% | 2,200 |
| Aug 24, 2026 | 509.40 | 509.40 | 509.40 | 509.40 | 509.40 | 5.00% | 1,188 |
| Aug 21, 2026 | 479.75 | 485.15 | 456.00 | 485.15 | 485.15 | 5.00% | 4,727 |
| Aug 20, 2026 | 445.00 | 482.25 | 440.00 | 462.05 | 462.05 | 0.60% | 6,000 |
| Aug 19, 2026 | 445.05 | 489.30 | 442.70 | 459.30 | 459.30 | -1.44% | 4,411 |
| Aug 18, 2026 | 500.00 | 500.00 | 466.00 | 466.00 | 466.00 | -4.99% | 3,165 |
| Aug 17, 2026 | 491.10 | 505.00 | 490.50 | 490.50 | 490.50 | -5.00% | 1,308 |
| Aug 14, 2026 | 542.00 | 542.00 | 516.30 | 516.30 | 516.30 | -5.00% | 4,353 |
| Aug 13, 2026 | 506.65 | 557.65 | 506.65 | 543.45 | 543.45 | 1.90% | 13,210 |
| Aug 12, 2026 | 563.40 | 567.80 | 533.30 | 533.30 | 533.30 | -5.00% | 6,196 |
| Aug 11, 2026 | 541.40 | 590.00 | 541.40 | 561.35 | 561.35 | -1.49% | 15,317 |
| Aug 10, 2026 | 570.00 | 570.00 | 569.85 | 569.85 | 569.85 | -4.99% | 434 |
| Aug 3, 2026 | 599.80 | 630.00 | 599.80 | 599.80 | 599.80 | -5.00% | 6,391 |
| Jul 27, 2026 | 689.00 | 694.30 | 628.50 | 631.35 | 631.35 | -4.52% | 6,719 |
| Jul 20, 2026 | 643.10 | 676.80 | 612.40 | 661.25 | 661.25 | 2.58% | 12,938 |
| Jul 13, 2026 | 585.15 | 646.65 | 585.15 | 644.60 | 644.60 | 4.66% | 33,165 |
| Jul 8, 2026 | 615.90 | 615.90 | 615.90 | 615.90 | 615.90 | 4.99% | 2,185 |
| Jul 7, 2026 | 586.60 | 586.60 | 538.00 | 586.60 | 586.60 | 4.99% | 21,042 |
| Jul 6, 2026 | 558.70 | 558.70 | 558.70 | 558.70 | 558.70 | 5.00% | 1,337 |
| Jul 3, 2026 | 532.10 | 532.10 | 532.10 | 532.10 | 532.10 | 4.99% | 724 |
| Jul 2, 2026 | 506.80 | 506.80 | 506.80 | 506.80 | 506.80 | 4.99% | 1,746 |
| Jul 1, 2026 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | 4.99% | 602 |
| Jun 29, 2026 | 459.75 | 459.75 | 459.75 | 459.75 | 459.75 | 4.99% | 5,029 |
| Jun 22, 2026 | 437.90 | 437.90 | 437.90 | 437.90 | 437.90 | 5.00% | 3,238 |
| Jun 15, 2026 | 417.05 | 417.05 | 417.05 | 417.05 | 417.05 | 5.00% | 3,706 |
| Jun 8, 2026 | 397.20 | 397.20 | 397.20 | 397.20 | 397.20 | 5.00% | 2,384 |
| Jun 1, 2026 | 378.30 | 378.30 | 378.30 | 378.30 | 378.30 | 5.00% | 6,947 |
| May 25, 2026 | 360.30 | 360.30 | 360.30 | 360.30 | 360.30 | 5.00% | 3,093 |
| May 18, 2026 | 343.15 | 343.15 | 333.40 | 343.15 | 343.15 | 4.99% | 12,506 |
| May 11, 2026 | 295.75 | 326.85 | 295.75 | 326.85 | 326.85 | 5.00% | 45,551 |
| May 6, 2026 | 311.30 | 311.30 | 311.30 | 311.30 | 311.30 | 4.99% | 15,949 |
| May 5, 2026 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | 4.99% | 2,019 |
| May 4, 2026 | 282.40 | 282.40 | 282.40 | 282.40 | 282.40 | 4.99% | 3,479 |
| Apr 30, 2026 | 268.98 | 268.98 | 268.98 | 268.98 | 268.98 | 5.00% | 1,527 |
| Apr 29, 2026 | 256.18 | 256.18 | 256.18 | 256.18 | 256.18 | 5.00% | 1,524 |
| Apr 28, 2026 | 243.99 | 243.99 | 243.99 | 243.99 | 243.99 | 5.00% | 4,846 |