JTL Defence Limited (BOM:537254)
India · Delayed Price · Currency is INR 548.65
-11.15 (-1.99%)
At close: Oct 30, 2026
JTL Defence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 569.95 | 569.95 | 548.65 | 548.65 | 548.65 | -1.99% | 2,237 |
| Oct 29, 2026 | 537.90 | 559.80 | 537.90 | 559.80 | 559.80 | 2.00% | 9,664 |
| Oct 28, 2026 | 548.85 | 548.85 | 548.85 | 548.85 | 548.85 | -2.00% | 229 |
| Oct 27, 2026 | 560.05 | 560.05 | 560.05 | 560.05 | 560.05 | -1.99% | 292 |
| Oct 26, 2026 | 571.45 | 571.45 | 571.45 | 571.45 | 571.45 | -2.00% | 537 |
| Oct 23, 2026 | 583.10 | 583.10 | 583.10 | 583.10 | 583.10 | -2.00% | 353 |
| Oct 22, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -1.99% | 369 |
| Oct 21, 2026 | 607.10 | 607.10 | 607.10 | 607.10 | 607.10 | -1.99% | 367 |
| Oct 19, 2026 | 644.65 | 644.65 | 619.45 | 619.45 | 619.45 | -1.99% | 9,431 |
| Oct 16, 2026 | 632.05 | 632.05 | 632.05 | 632.05 | 632.05 | 1.99% | 6,683 |
| Oct 15, 2026 | 619.70 | 619.70 | 619.70 | 619.70 | 619.70 | 2.00% | 8,789 |
| Oct 14, 2026 | 607.55 | 607.55 | 607.55 | 607.55 | 607.55 | -1.99% | 1,314 |
| Oct 13, 2026 | 620.00 | 620.00 | 619.90 | 619.90 | 619.90 | -2.00% | 550 |
| Oct 12, 2026 | 632.55 | 632.55 | 632.55 | 632.55 | 632.55 | -2.00% | 120 |
| Oct 9, 2026 | 645.45 | 645.45 | 645.45 | 645.45 | 645.45 | -2.00% | 781 |
| Oct 8, 2026 | 658.60 | 658.60 | 658.60 | 658.60 | 658.60 | -1.99% | 346 |
| Oct 7, 2026 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | -2.00% | 241 |
| Oct 6, 2026 | 685.70 | 685.70 | 685.70 | 685.70 | 685.70 | -1.99% | 788 |
| Oct 5, 2026 | 699.65 | 699.65 | 699.65 | 699.65 | 699.65 | -2.00% | 523 |
| Oct 1, 2026 | 743.00 | 743.00 | 713.90 | 713.90 | 713.90 | -2.00% | 5,732 |
| Sep 30, 2026 | 699.95 | 728.45 | 699.95 | 728.45 | 728.45 | 2.00% | 14,353 |
| Sep 29, 2026 | 714.20 | 714.20 | 714.20 | 714.20 | 714.20 | -2.00% | 115 |
| Sep 28, 2026 | 728.75 | 728.75 | 728.75 | 728.75 | 728.75 | -2.00% | 365 |
| Sep 25, 2026 | 743.60 | 743.60 | 743.60 | 743.60 | 743.60 | -2.00% | 283 |
| Sep 24, 2026 | 758.75 | 758.75 | 758.75 | 758.75 | 758.75 | -2.00% | 225 |
| Sep 23, 2026 | 774.20 | 774.20 | 774.20 | 774.20 | 774.20 | -1.99% | 291 |
| Sep 22, 2026 | 789.95 | 789.95 | 789.95 | 789.95 | 789.95 | -2.00% | 421 |
| Sep 21, 2026 | 806.05 | 806.05 | 806.05 | 806.05 | 806.05 | -2.00% | 57 |
| Sep 18, 2026 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | -2.00% | 354 |
| Sep 17, 2026 | 839.25 | 839.25 | 839.25 | 839.25 | 839.25 | -2.00% | 478 |
| Sep 16, 2026 | 856.35 | 856.35 | 856.35 | 856.35 | 856.35 | -2.00% | 422 |
| Sep 15, 2026 | 874.00 | 891.60 | 873.80 | 873.80 | 873.80 | -2.00% | 2,393 |
| Sep 11, 2026 | 900.00 | 924.00 | 887.80 | 891.60 | 891.60 | -1.58% | 10,330 |
| Sep 10, 2026 | 906.10 | 906.10 | 870.60 | 905.90 | 905.90 | 1.98% | 21,252 |
| Sep 9, 2026 | 888.35 | 888.35 | 888.35 | 888.35 | 888.35 | 2.00% | 5,422 |
| Sep 8, 2026 | 860.00 | 870.95 | 857.95 | 870.95 | 870.95 | 5.00% | 5,267 |
| Sep 7, 2026 | 829.50 | 829.50 | 829.50 | 829.50 | 829.50 | 5.00% | 5,130 |
| Sep 4, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 5.00% | 1,551 |
| Sep 3, 2026 | 752.40 | 752.40 | 728.00 | 752.40 | 752.40 | 5.00% | 2,881 |
| Sep 2, 2026 | 716.60 | 716.60 | 716.00 | 716.60 | 716.60 | 5.00% | 8,285 |
| Sep 1, 2026 | 682.50 | 682.50 | 660.00 | 682.50 | 682.50 | 5.00% | 8,770 |
| Aug 31, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 5.00% | 17,063 |
| Aug 28, 2026 | 619.05 | 619.05 | 619.05 | 619.05 | 619.05 | 4.99% | 1,486 |
| Aug 27, 2026 | 584.90 | 589.60 | 584.90 | 589.60 | 589.60 | 5.00% | 3,024 |
| Aug 26, 2026 | 561.55 | 561.55 | 540.00 | 561.55 | 561.55 | 4.99% | 10,032 |
| 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 |