Jocil Limited (NSE:JOCIL)
India · Delayed Price · Currency is INR 160.00
-1.91 (-1.18%)
Sep 12, 2025, 3:27 PM IST
Jocil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 160.00 | 161.00 | 158.90 | 160.32 | 160.32 | -0.98% | 1,350 |
| Sep 11, 2025 | 163.50 | 164.49 | 159.26 | 161.91 | 161.91 | 0.77% | 6,630 |
| Sep 10, 2025 | 162.00 | 165.00 | 159.00 | 160.68 | 160.68 | -0.12% | 5,952 |
| Sep 9, 2025 | 164.39 | 164.70 | 159.10 | 160.87 | 160.87 | -2.32% | 3,096 |
| Sep 8, 2025 | 164.00 | 164.70 | 160.57 | 164.69 | 164.69 | 0.41% | 1,907 |
| Sep 5, 2025 | 163.99 | 165.90 | 160.00 | 164.02 | 164.02 | 2.03% | 2,235 |
| Sep 4, 2025 | 165.85 | 165.85 | 160.02 | 160.76 | 160.76 | -0.64% | 534 |
| Sep 3, 2025 | 166.00 | 166.00 | 160.21 | 161.80 | 161.30 | -0.46% | 1,564 |
| Sep 2, 2025 | 167.95 | 167.95 | 160.01 | 162.54 | 162.04 | -1.16% | 1,026 |
| Sep 1, 2025 | 162.51 | 165.00 | 160.00 | 164.44 | 163.93 | 1.24% | 2,321 |
| Aug 29, 2025 | 162.00 | 162.80 | 161.00 | 162.42 | 161.92 | 0.54% | 808 |
| Aug 28, 2025 | 157.51 | 162.80 | 157.51 | 161.55 | 161.05 | 0.50% | 1,685 |
| Aug 26, 2025 | 161.71 | 163.01 | 159.00 | 160.75 | 160.25 | 0.27% | 2,134 |
| Aug 25, 2025 | 164.80 | 164.80 | 158.00 | 160.32 | 159.82 | -0.65% | 5,778 |
| Aug 22, 2025 | 163.64 | 163.64 | 159.10 | 161.37 | 160.87 | -1.41% | 1,020 |
| Aug 21, 2025 | 160.74 | 164.78 | 160.41 | 163.68 | 163.17 | 2.21% | 3,197 |
| Aug 20, 2025 | 161.86 | 162.96 | 158.41 | 160.14 | 159.65 | 0.25% | 699 |
| Aug 19, 2025 | 164.30 | 164.30 | 156.20 | 159.74 | 159.25 | -0.35% | 3,473 |
| Aug 18, 2025 | 168.01 | 168.01 | 159.11 | 160.30 | 159.80 | -0.04% | 2,117 |
| Aug 14, 2025 | 161.29 | 162.50 | 160.05 | 160.36 | 159.86 | -1.15% | 1,144 |
| Aug 13, 2025 | 161.53 | 163.75 | 159.10 | 162.23 | 161.73 | 0.79% | 5,769 |
| Aug 12, 2025 | 163.04 | 165.82 | 158.00 | 160.96 | 160.46 | 1.19% | 2,875 |
| Aug 11, 2025 | 164.98 | 166.30 | 157.00 | 159.07 | 158.58 | -2.69% | 4,837 |
| Aug 8, 2025 | 166.16 | 175.01 | 161.99 | 163.46 | 162.95 | -1.17% | 13,788 |
| Aug 7, 2025 | 169.80 | 169.80 | 163.10 | 165.40 | 164.89 | -1.21% | 8,745 |
| Aug 6, 2025 | 166.14 | 169.39 | 162.16 | 167.43 | 166.91 | 0.78% | 10,755 |
| Aug 5, 2025 | 155.52 | 177.80 | 152.50 | 166.14 | 165.63 | 8.74% | 75,912 |
| Aug 4, 2025 | 159.85 | 161.19 | 150.55 | 152.78 | 152.31 | -2.92% | 3,394 |
| Aug 1, 2025 | 158.25 | 160.01 | 155.30 | 157.37 | 156.88 | 0.01% | 3,959 |
| Jul 31, 2025 | 159.00 | 163.04 | 155.50 | 157.36 | 156.87 | -1.06% | 5,784 |
| Jul 30, 2025 | 164.35 | 169.79 | 157.35 | 159.05 | 158.56 | -0.81% | 6,525 |
| Jul 29, 2025 | 165.00 | 165.00 | 160.10 | 160.35 | 159.85 | -1.10% | 2,350 |
| Jul 28, 2025 | 169.00 | 169.00 | 160.65 | 162.14 | 161.64 | -1.88% | 1,446 |
| Jul 25, 2025 | 169.83 | 169.83 | 161.55 | 165.24 | 164.73 | -0.47% | 1,690 |
| Jul 24, 2025 | 169.85 | 169.85 | 165.01 | 166.02 | 165.51 | 0.19% | 3,388 |
| Jul 23, 2025 | 168.00 | 174.45 | 165.00 | 165.70 | 165.19 | -1.14% | 14,581 |
| Jul 22, 2025 | 166.03 | 167.90 | 161.21 | 167.61 | 167.09 | 2.41% | 2,390 |
| Jul 21, 2025 | 164.83 | 165.85 | 161.02 | 163.67 | 163.16 | 1.33% | 2,145 |
| Jul 18, 2025 | 168.00 | 168.00 | 160.15 | 161.52 | 161.02 | -1.57% | 3,488 |
| Jul 17, 2025 | 165.00 | 167.78 | 162.00 | 164.09 | 163.58 | -1.23% | 2,108 |
| Jul 16, 2025 | 167.22 | 167.90 | 165.76 | 166.13 | 165.62 | 1.18% | 1,812 |
| Jul 15, 2025 | 169.08 | 169.08 | 163.82 | 164.19 | 163.68 | -1.76% | 1,389 |
| Jul 14, 2025 | 168.75 | 170.01 | 163.22 | 167.14 | 166.62 | 1.53% | 2,565 |
| Jul 11, 2025 | 166.30 | 166.43 | 162.15 | 164.62 | 164.11 | 0.01% | 1,706 |
| Jul 10, 2025 | 166.53 | 166.53 | 162.99 | 164.61 | 164.10 | 0.75% | 972 |
| Jul 9, 2025 | 165.50 | 169.50 | 160.60 | 163.38 | 162.88 | -0.89% | 4,540 |
| Jul 8, 2025 | 165.50 | 165.80 | 160.21 | 164.85 | 164.34 | 0.78% | 1,373 |
| Jul 7, 2025 | 167.13 | 167.13 | 158.10 | 163.58 | 163.07 | 0.83% | 6,633 |
| Jul 4, 2025 | 172.00 | 172.00 | 161.00 | 162.23 | 161.73 | -0.06% | 3,390 |
| Jul 3, 2025 | 165.25 | 168.05 | 161.16 | 162.33 | 161.83 | -2.09% | 1,557 |