Jocil Limited (NSE:JOCIL)
India · Delayed Price · Currency is INR 128.81
-4.27 (-3.21%)
Feb 19, 2026, 3:29 PM IST
Jocil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 133.50 | 137.69 | 131.60 | 133.08 | 133.08 | 0.04% | 2,057 |
| Feb 17, 2026 | 144.00 | 144.00 | 131.25 | 133.03 | 133.03 | -3.73% | 7,774 |
| Feb 16, 2026 | 147.00 | 147.00 | 136.25 | 138.18 | 138.18 | -3.22% | 1,882 |
| Feb 13, 2026 | 132.00 | 150.00 | 130.30 | 142.78 | 142.78 | 4.87% | 16,899 |
| Feb 12, 2026 | 138.80 | 138.80 | 133.61 | 136.15 | 136.15 | -1.95% | 1,681 |
| Feb 11, 2026 | 134.80 | 139.80 | 134.80 | 138.86 | 138.86 | 3.00% | 11,235 |
| Feb 10, 2026 | 132.64 | 137.80 | 128.75 | 134.82 | 134.82 | 2.14% | 18,350 |
| Feb 9, 2026 | 133.00 | 134.63 | 131.50 | 131.99 | 131.99 | - | 2,134 |
| Feb 6, 2026 | 132.80 | 132.80 | 128.80 | 131.99 | 131.99 | 0.43% | 4,559 |
| Feb 5, 2026 | 128.77 | 132.80 | 126.10 | 131.42 | 131.42 | 2.06% | 4,555 |
| Feb 4, 2026 | 129.99 | 131.70 | 125.55 | 128.77 | 128.77 | 1.24% | 2,450 |
| Feb 3, 2026 | 131.99 | 131.99 | 121.25 | 127.19 | 127.19 | 2.97% | 10,870 |
| Feb 2, 2026 | 136.40 | 136.40 | 121.60 | 123.52 | 123.52 | -1.55% | 5,798 |
| Feb 1, 2026 | 122.20 | 127.99 | 122.20 | 125.46 | 125.46 | -0.66% | 3,742 |
| Jan 30, 2026 | 129.00 | 129.00 | 125.50 | 126.29 | 126.29 | -2.09% | 1,268 |
| Jan 29, 2026 | 127.00 | 129.00 | 126.20 | 128.99 | 128.99 | 1.57% | 549 |
| Jan 28, 2026 | 128.01 | 129.75 | 125.10 | 126.99 | 126.99 | 0.09% | 1,958 |
| Jan 27, 2026 | 122.00 | 129.00 | 122.00 | 126.88 | 126.88 | 1.45% | 12,353 |
| Jan 23, 2026 | 129.00 | 129.00 | 122.60 | 125.07 | 125.07 | -0.12% | 1,510 |
| Jan 22, 2026 | 123.10 | 129.15 | 122.35 | 125.22 | 125.22 | 2.49% | 4,537 |
| Jan 21, 2026 | 126.40 | 135.23 | 120.65 | 122.18 | 122.18 | -7.51% | 4,758 |
| Jan 20, 2026 | 138.85 | 138.85 | 127.50 | 132.10 | 132.10 | -2.72% | 2,086 |
| Jan 19, 2026 | 138.89 | 147.43 | 135.00 | 135.79 | 135.79 | -1.25% | 4,632 |
| Jan 16, 2026 | 142.99 | 143.00 | 133.31 | 137.51 | 137.51 | -2.73% | 1,228 |
| Jan 14, 2026 | 135.11 | 151.00 | 132.00 | 141.37 | 141.37 | 3.73% | 2,432 |
| Jan 13, 2026 | 138.00 | 139.06 | 135.50 | 136.28 | 136.28 | 1.05% | 2,189 |
| Jan 12, 2026 | 138.51 | 138.95 | 132.51 | 134.87 | 134.87 | -3.67% | 5,780 |
| Jan 9, 2026 | 142.79 | 142.80 | 136.22 | 140.01 | 140.01 | -0.94% | 3,338 |
| Jan 8, 2026 | 145.50 | 145.50 | 139.01 | 141.34 | 141.34 | -2.01% | 656 |
| Jan 7, 2026 | 141.60 | 144.58 | 140.00 | 144.24 | 144.24 | 1.88% | 3,263 |
| Jan 6, 2026 | 150.00 | 150.00 | 138.55 | 141.58 | 141.58 | -0.33% | 2,492 |
| Jan 5, 2026 | 146.95 | 146.95 | 141.15 | 142.05 | 142.05 | -1.69% | 6,445 |
| Jan 2, 2026 | 144.00 | 149.01 | 142.06 | 144.49 | 144.49 | 0.34% | 3,655 |
| Jan 1, 2026 | 144.05 | 144.99 | 144.00 | 144.00 | 144.00 | -0.69% | 89 |
| Dec 31, 2025 | 143.45 | 146.99 | 143.45 | 145.00 | 145.00 | 1.38% | 1,272 |
| Dec 30, 2025 | 147.00 | 147.00 | 142.00 | 143.02 | 143.02 | -3.82% | 929 |
| Dec 29, 2025 | 143.20 | 153.90 | 143.20 | 148.70 | 148.70 | 3.84% | 9,522 |
| Dec 26, 2025 | 143.26 | 145.89 | 143.10 | 143.20 | 143.20 | 0.07% | 671 |
| Dec 24, 2025 | 148.00 | 148.00 | 142.00 | 143.10 | 143.10 | -2.05% | 2,326 |
| Dec 23, 2025 | 147.00 | 148.98 | 144.60 | 146.09 | 146.09 | -0.16% | 1,491 |
| Dec 22, 2025 | 149.80 | 149.80 | 145.00 | 146.32 | 146.32 | 1.70% | 1,998 |
| Dec 19, 2025 | 145.05 | 148.04 | 143.50 | 143.87 | 143.87 | -1.30% | 1,496 |
| Dec 18, 2025 | 147.50 | 148.97 | 144.10 | 145.77 | 145.77 | -1.39% | 2,394 |
| Dec 17, 2025 | 148.00 | 149.00 | 143.21 | 147.83 | 147.83 | -0.75% | 572 |
| Dec 16, 2025 | 150.00 | 150.00 | 145.00 | 148.95 | 148.95 | 1.49% | 326 |
| Dec 15, 2025 | 150.00 | 150.00 | 141.90 | 146.77 | 146.77 | 1.35% | 1,301 |
| Dec 12, 2025 | 146.00 | 153.89 | 141.35 | 144.82 | 144.82 | -0.16% | 2,026 |
| Dec 11, 2025 | 148.25 | 153.98 | 143.00 | 145.05 | 145.05 | -1.91% | 1,765 |
| Dec 10, 2025 | 154.00 | 156.39 | 146.00 | 147.88 | 147.88 | -0.97% | 1,407 |
| Dec 9, 2025 | 148.00 | 157.69 | 148.00 | 149.33 | 149.33 | 0.80% | 2,222 |