Jocil Limited (NSE:JOCIL)
India · Delayed Price · Currency is INR 159.70
-0.60 (-0.37%)
Aug 19, 2025, 3:29 PM IST
Jocil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 164.30 | 164.30 | 156.20 | 159.74 | 159.74 | -0.35% | 3,478 |
| Aug 18, 2025 | 168.01 | 168.01 | 159.11 | 160.30 | 160.30 | -0.04% | 2,204 |
| Aug 14, 2025 | 161.29 | 162.50 | 160.05 | 160.36 | 160.36 | -1.15% | 1,222 |
| Aug 13, 2025 | 161.53 | 163.75 | 159.10 | 162.23 | 162.23 | 0.79% | 5,794 |
| Aug 12, 2025 | 163.04 | 165.82 | 158.00 | 160.96 | 160.96 | 1.19% | 2,926 |
| Aug 11, 2025 | 164.98 | 166.30 | 157.00 | 159.07 | 159.07 | -2.69% | 4,837 |
| Aug 8, 2025 | 166.16 | 175.01 | 161.99 | 163.46 | 163.46 | -1.17% | 13,825 |
| Aug 7, 2025 | 169.80 | 169.80 | 163.10 | 165.40 | 165.40 | -1.21% | 8,760 |
| Aug 6, 2025 | 166.14 | 169.39 | 162.16 | 167.43 | 167.43 | 0.78% | 10,755 |
| Aug 5, 2025 | 155.52 | 177.80 | 152.50 | 166.14 | 166.14 | 8.74% | 75,912 |
| Aug 4, 2025 | 159.85 | 161.19 | 150.55 | 152.78 | 152.78 | -2.92% | 3,394 |
| Aug 1, 2025 | 158.25 | 160.01 | 155.30 | 157.37 | 157.37 | 0.01% | 3,959 |
| Jul 31, 2025 | 159.00 | 163.04 | 155.50 | 157.36 | 157.36 | -1.06% | 5,784 |
| Jul 30, 2025 | 164.35 | 169.79 | 157.35 | 159.05 | 159.05 | -0.81% | 6,525 |
| Jul 29, 2025 | 165.00 | 165.00 | 160.10 | 160.35 | 160.35 | -1.10% | 2,350 |
| Jul 28, 2025 | 169.00 | 169.00 | 160.65 | 162.14 | 162.14 | -1.88% | 1,446 |
| Jul 25, 2025 | 169.83 | 169.83 | 161.55 | 165.24 | 165.24 | -0.47% | 1,690 |
| Jul 24, 2025 | 169.85 | 169.85 | 165.01 | 166.02 | 166.02 | 0.19% | 3,388 |
| Jul 23, 2025 | 168.00 | 174.45 | 165.00 | 165.70 | 165.70 | -1.14% | 14,581 |
| Jul 22, 2025 | 166.03 | 167.90 | 161.21 | 167.61 | 167.61 | 2.41% | 2,390 |
| Jul 21, 2025 | 164.83 | 165.85 | 161.02 | 163.67 | 163.67 | 1.33% | 2,145 |
| Jul 18, 2025 | 168.00 | 168.00 | 160.15 | 161.52 | 161.52 | -1.57% | 3,488 |
| Jul 17, 2025 | 165.00 | 167.78 | 162.00 | 164.09 | 164.09 | -1.23% | 2,108 |
| Jul 16, 2025 | 167.22 | 167.90 | 165.76 | 166.13 | 166.13 | 1.18% | 1,812 |
| Jul 15, 2025 | 169.08 | 169.08 | 163.82 | 164.19 | 164.19 | -1.76% | 1,389 |
| Jul 14, 2025 | 168.75 | 170.01 | 163.22 | 167.14 | 167.14 | 1.53% | 2,565 |
| Jul 11, 2025 | 166.30 | 166.43 | 162.15 | 164.62 | 164.62 | 0.01% | 1,706 |
| Jul 10, 2025 | 166.53 | 166.53 | 162.99 | 164.61 | 164.61 | 0.75% | 972 |
| Jul 9, 2025 | 165.50 | 169.50 | 160.60 | 163.38 | 163.38 | -0.89% | 4,540 |
| Jul 8, 2025 | 165.50 | 165.80 | 160.21 | 164.85 | 164.85 | 0.78% | 1,373 |
| Jul 7, 2025 | 167.13 | 167.13 | 158.10 | 163.58 | 163.58 | 0.83% | 6,633 |
| Jul 4, 2025 | 172.00 | 172.00 | 161.00 | 162.23 | 162.23 | -0.06% | 3,390 |
| Jul 3, 2025 | 165.25 | 168.05 | 161.16 | 162.33 | 162.33 | -2.09% | 1,557 |
| Jul 2, 2025 | 167.18 | 167.18 | 164.56 | 165.79 | 165.79 | -0.83% | 1,974 |
| Jul 1, 2025 | 166.84 | 168.00 | 164.99 | 167.18 | 167.18 | 0.04% | 2,152 |
| Jun 30, 2025 | 166.95 | 168.80 | 164.02 | 167.11 | 167.11 | 1.83% | 6,324 |
| Jun 27, 2025 | 158.23 | 165.11 | 158.23 | 164.10 | 164.10 | 3.71% | 16,137 |
| Jun 26, 2025 | 159.72 | 161.40 | 156.85 | 158.23 | 158.23 | -0.77% | 3,339 |
| Jun 25, 2025 | 157.25 | 159.79 | 156.50 | 159.45 | 159.45 | 1.93% | 3,917 |
| Jun 24, 2025 | 159.81 | 166.99 | 155.00 | 156.43 | 156.43 | -0.39% | 5,375 |
| Jun 23, 2025 | 157.92 | 160.37 | 154.05 | 157.05 | 157.05 | -0.55% | 3,810 |
| Jun 20, 2025 | 157.14 | 159.95 | 155.50 | 157.92 | 157.92 | 1.15% | 2,658 |
| Jun 19, 2025 | 162.66 | 162.81 | 155.50 | 156.12 | 156.12 | -1.93% | 3,658 |
| Jun 18, 2025 | 161.88 | 161.88 | 158.76 | 159.19 | 159.19 | -1.61% | 4,272 |
| Jun 17, 2025 | 163.06 | 164.23 | 161.55 | 161.80 | 161.80 | 0.10% | 900 |
| Jun 16, 2025 | 160.00 | 165.60 | 160.00 | 161.64 | 161.64 | 0.02% | 4,100 |
| Jun 13, 2025 | 166.39 | 166.39 | 160.01 | 161.61 | 161.61 | -2.76% | 3,501 |
| Jun 12, 2025 | 165.01 | 168.00 | 163.85 | 166.20 | 166.20 | 0.65% | 2,764 |
| Jun 11, 2025 | 164.75 | 166.98 | 164.01 | 165.13 | 165.13 | 0.07% | 881 |
| Jun 10, 2025 | 167.81 | 168.79 | 163.99 | 165.01 | 165.01 | -1.70% | 4,717 |