Jocil Limited (NSE:JOCIL)
India · Delayed Price · Currency is INR 125.07
-0.15 (-0.12%)
Jan 23, 2026, 3:26 PM IST
Jocil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 154.65 | 154.65 | 148.00 | 148.14 | 148.14 | -1.80% | 3,560 |
| Dec 5, 2025 | 157.87 | 157.87 | 150.40 | 150.85 | 150.85 | -2.06% | 3,666 |
| Dec 4, 2025 | 155.99 | 155.99 | 152.05 | 154.02 | 154.02 | 1.54% | 2,843 |
| Dec 3, 2025 | 156.90 | 156.90 | 151.10 | 151.69 | 151.69 | -3.20% | 1,898 |
| Dec 2, 2025 | 157.99 | 157.99 | 153.10 | 156.71 | 156.71 | 1.77% | 1,335 |
| Dec 1, 2025 | 152.01 | 156.00 | 152.00 | 153.99 | 153.99 | 0.73% | 3,491 |
| Nov 28, 2025 | 151.11 | 155.90 | 151.10 | 152.87 | 152.87 | -0.79% | 3,468 |
| Nov 27, 2025 | 152.48 | 158.90 | 148.56 | 154.09 | 154.09 | 1.06% | 12,654 |
| Nov 26, 2025 | 155.90 | 156.00 | 150.00 | 152.48 | 152.48 | 2.80% | 9,293 |
| Nov 25, 2025 | 150.00 | 153.90 | 147.10 | 148.32 | 148.32 | -1.12% | 4,187 |
| Nov 24, 2025 | 152.00 | 152.00 | 147.15 | 150.00 | 150.00 | 1.43% | 1,783 |
| Nov 21, 2025 | 150.01 | 150.45 | 147.00 | 147.89 | 147.89 | -0.21% | 652 |
| Nov 20, 2025 | 147.46 | 152.01 | 147.46 | 148.20 | 148.20 | -1.16% | 2,129 |
| Nov 19, 2025 | 150.98 | 150.98 | 146.78 | 149.94 | 149.94 | -0.27% | 1,120 |
| Nov 18, 2025 | 152.00 | 152.00 | 149.05 | 150.35 | 150.35 | 0.87% | 980 |
| Nov 17, 2025 | 153.49 | 153.49 | 148.50 | 149.05 | 149.05 | -0.49% | 1,339 |
| Nov 14, 2025 | 152.98 | 152.99 | 149.10 | 149.78 | 149.78 | 0.52% | 776 |
| Nov 13, 2025 | 152.90 | 152.90 | 148.50 | 149.00 | 149.00 | -0.34% | 1,010 |