Jocil Limited (NSE:JOCIL)
India · Delayed Price · Currency is INR 149.59
+1.18 (0.80%)
Aug 13, 2026, 3:29 PM IST
Jocil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 151.50 | 151.50 | 149.70 | 149.70 | - | 0.87% | 2,548 |
| Aug 12, 2026 | 146.00 | 149.40 | 145.51 | 148.41 | 148.41 | -1.65% | 2,471 |
| Aug 11, 2026 | 148.20 | 150.90 | 148.00 | 150.90 | 150.90 | 1.82% | 284 |
| Aug 10, 2026 | 153.50 | 153.50 | 147.15 | 148.20 | 148.20 | 0.82% | 3,638 |
| Aug 7, 2026 | 150.05 | 154.00 | 147.00 | 147.00 | 147.00 | -1.71% | 1,685 |
| Aug 6, 2026 | 149.00 | 151.70 | 145.00 | 149.55 | 149.55 | 1.73% | 1,662 |
| Aug 5, 2026 | 144.20 | 152.60 | 144.20 | 147.00 | 147.00 | 0.53% | 6,055 |
| Aug 4, 2026 | 156.00 | 156.00 | 146.00 | 146.23 | 146.23 | -3.08% | 14,980 |
| Aug 3, 2026 | 147.50 | 151.50 | 146.10 | 150.87 | 150.87 | 4.56% | 12,800 |
| Jul 31, 2026 | 143.85 | 148.00 | 143.85 | 144.29 | 144.29 | 0.38% | 1,304 |
| Jul 30, 2026 | 147.50 | 148.00 | 143.75 | 143.75 | 143.75 | -0.77% | 1,400 |
| Jul 29, 2026 | 141.61 | 147.95 | 141.61 | 144.86 | 144.86 | -0.10% | 842 |
| Jul 28, 2026 | 147.50 | 148.50 | 141.50 | 145.00 | 145.00 | -2.03% | 2,102 |
| Jul 27, 2026 | 147.90 | 149.00 | 146.42 | 148.00 | 148.00 | 0.07% | 2,251 |
| Jul 24, 2026 | 144.08 | 148.80 | 143.00 | 147.90 | 147.90 | 2.65% | 1,185 |
| Jul 23, 2026 | 144.95 | 144.95 | 141.71 | 144.08 | 144.08 | 2.80% | 1,061 |
| Jul 22, 2026 | 140.16 | 141.00 | 140.16 | 140.16 | 140.16 | - | 565 |
| Jul 21, 2026 | 145.00 | 145.00 | 140.00 | 140.16 | 140.16 | 0.01% | 1,171 |
| Jul 20, 2026 | 140.05 | 143.00 | 140.00 | 140.15 | 140.15 | -1.84% | 3,805 |
| Jul 17, 2026 | 145.01 | 145.50 | 142.05 | 142.77 | 142.77 | -1.74% | 5,620 |
| Jul 16, 2026 | 147.26 | 147.26 | 145.10 | 145.30 | 145.30 | -1.82% | 295 |
| Jul 15, 2026 | 148.05 | 149.88 | 146.80 | 148.00 | 148.00 | -0.52% | 1,564 |
| Jul 14, 2026 | 144.00 | 151.00 | 143.00 | 148.78 | 148.78 | 3.29% | 3,589 |
| Jul 13, 2026 | 155.00 | 155.00 | 144.00 | 144.04 | 144.04 | -2.71% | 1,669 |
| Jul 10, 2026 | 144.50 | 150.99 | 144.50 | 148.05 | 148.05 | 2.78% | 2,354 |
| Jul 9, 2026 | 143.99 | 149.00 | 143.99 | 144.05 | 144.05 | -0.66% | 830 |
| Jul 8, 2026 | 144.05 | 145.49 | 137.01 | 145.00 | 145.00 | 0.66% | 2,160 |
| Jul 7, 2026 | 148.18 | 148.50 | 144.05 | 144.05 | 144.05 | -3.27% | 697 |
| Jul 6, 2026 | 144.57 | 149.60 | 144.00 | 148.92 | 148.92 | 3.01% | 1,202 |
| Jul 3, 2026 | 148.80 | 149.00 | 143.20 | 144.57 | 144.57 | -2.32% | 1,607 |
| Jul 2, 2026 | 147.24 | 151.00 | 147.20 | 148.01 | 148.01 | 0.52% | 283 |
| Jul 1, 2026 | 145.50 | 150.00 | 145.50 | 147.24 | 147.24 | 1.53% | 2,419 |
| Jun 30, 2026 | 145.00 | 147.70 | 140.00 | 145.02 | 145.02 | 0.01% | 695 |
| Jun 29, 2026 | 145.00 | 145.05 | 145.00 | 145.00 | 145.00 | -1.39% | 285 |
| Jun 25, 2026 | 146.99 | 147.05 | 143.28 | 147.05 | 147.05 | -0.10% | 490 |
| Jun 24, 2026 | 145.25 | 149.95 | 141.50 | 147.19 | 147.19 | -1.14% | 1,893 |
| Jun 23, 2026 | 147.00 | 150.00 | 146.70 | 148.89 | 148.89 | -0.17% | 1,351 |
| Jun 22, 2026 | 147.50 | 149.55 | 147.50 | 149.15 | 149.15 | -1.98% | 347 |
| Jun 19, 2026 | 153.00 | 153.00 | 146.65 | 152.16 | 152.16 | -0.55% | 2,588 |
| Jun 18, 2026 | 154.40 | 154.40 | 148.00 | 153.00 | 153.00 | -0.87% | 564 |
| Jun 17, 2026 | 148.60 | 154.34 | 148.60 | 154.34 | 154.34 | 0.27% | 895 |
| Jun 16, 2026 | 147.80 | 155.00 | 147.55 | 153.92 | 153.92 | 0.58% | 3,381 |
| Jun 15, 2026 | 151.06 | 156.98 | 151.06 | 153.04 | 153.04 | 1.31% | 1,714 |
| Jun 12, 2026 | 150.00 | 152.20 | 147.10 | 151.06 | 151.06 | -1.91% | 2,628 |
| Jun 11, 2026 | 150.85 | 154.86 | 147.20 | 154.00 | 154.00 | 3.89% | 3,937 |
| Jun 10, 2026 | 154.00 | 154.00 | 147.25 | 148.24 | 148.24 | -3.74% | 837 |
| Jun 9, 2026 | 148.00 | 154.70 | 148.00 | 154.00 | 154.00 | 4.05% | 3,195 |
| Jun 8, 2026 | 150.60 | 156.50 | 148.00 | 148.00 | 148.00 | -1.73% | 2,635 |
| Jun 5, 2026 | 153.60 | 157.00 | 149.00 | 150.60 | 150.60 | 0.40% | 3,158 |
| Jun 4, 2026 | 151.10 | 156.10 | 147.50 | 150.00 | 150.00 | -1.70% | 4,718 |