Jocil Limited (NSE:JOCIL)
India · Delayed Price · Currency is INR 144.51
-2.35 (-1.60%)
Oct 1, 2026, 3:29 PM IST
Jocil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 151.90 | 151.90 | 144.38 | 145.22 | 145.22 | -1.12% | 952 |
| Sep 30, 2026 | 162.00 | 162.00 | 146.00 | 146.86 | 146.86 | 1.16% | 5,784 |
| Sep 29, 2026 | 146.40 | 148.47 | 143.10 | 145.17 | 145.17 | -1.24% | 1,114 |
| Sep 28, 2026 | 145.20 | 148.98 | 143.04 | 147.00 | 147.00 | -0.41% | 3,344 |
| Sep 25, 2026 | 146.70 | 148.00 | 144.30 | 147.60 | 147.60 | 0.58% | 1,945 |
| Sep 24, 2026 | 148.72 | 149.00 | 144.01 | 146.75 | 146.75 | -1.32% | 1,650 |
| Sep 23, 2026 | 148.50 | 151.50 | 145.41 | 148.71 | 148.71 | 1.58% | 1,970 |
| Sep 22, 2026 | 146.00 | 157.76 | 143.02 | 146.40 | 146.40 | 2.18% | 3,829 |
| Sep 21, 2026 | 143.00 | 145.95 | 142.72 | 143.28 | 143.28 | -1.83% | 4,573 |
| Sep 18, 2026 | 147.41 | 152.35 | 141.05 | 145.95 | 145.95 | -0.74% | 6,159 |
| Sep 17, 2026 | 142.70 | 150.90 | 138.10 | 147.04 | 147.04 | 2.83% | 6,169 |
| Sep 16, 2026 | 140.00 | 147.00 | 132.80 | 143.00 | 143.00 | 0.43% | 2,416 |
| Sep 15, 2026 | 145.40 | 149.90 | 140.70 | 142.39 | 142.39 | -5.00% | 8,184 |
| Sep 11, 2026 | 150.61 | 150.80 | 143.10 | 149.89 | 149.89 | 0.01% | 8,542 |
| Sep 10, 2026 | 155.00 | 156.00 | 148.00 | 149.87 | 149.87 | -1.59% | 5,247 |
| Sep 9, 2026 | 163.99 | 164.00 | 145.26 | 152.29 | 152.29 | -7.30% | 30,735 |
| Sep 8, 2026 | 160.00 | 174.00 | 158.50 | 164.29 | 164.29 | 3.12% | 81,439 |
| Sep 7, 2026 | 150.40 | 167.40 | 147.51 | 159.32 | 159.32 | 3.25% | 54,555 |
| Sep 4, 2026 | 152.90 | 156.85 | 152.01 | 154.30 | 154.30 | 3.29% | 8,078 |
| Sep 3, 2026 | 152.80 | 153.00 | 147.55 | 152.89 | 149.39 | 1.39% | 3,839 |
| Sep 2, 2026 | 148.20 | 150.80 | 147.60 | 150.79 | 147.34 | 1.38% | 2,702 |
| Sep 1, 2026 | 149.10 | 150.25 | 148.20 | 148.74 | 145.34 | 0.49% | 3,790 |
| Aug 31, 2026 | 153.60 | 153.60 | 147.50 | 148.02 | 144.63 | -2.94% | 3,262 |
| Aug 28, 2026 | 154.00 | 154.00 | 146.60 | 152.50 | 149.01 | 0.89% | 2,296 |
| Aug 27, 2026 | 150.00 | 155.00 | 149.25 | 151.15 | 147.69 | 1.39% | 5,941 |
| Aug 26, 2026 | 153.17 | 155.77 | 148.90 | 149.08 | 145.67 | -2.67% | 3,838 |
| Aug 25, 2026 | 148.00 | 154.00 | 146.52 | 153.17 | 149.66 | 3.49% | 9,979 |
| Aug 24, 2026 | 149.99 | 150.10 | 146.25 | 148.00 | 144.61 | -1.33% | 459 |
| Aug 21, 2026 | 146.40 | 150.75 | 146.40 | 149.99 | 146.56 | -0.01% | 1,504 |
| Aug 20, 2026 | 150.00 | 150.55 | 146.80 | 150.00 | 146.57 | 0.05% | 761 |
| Aug 19, 2026 | 150.00 | 152.95 | 146.00 | 149.92 | 146.49 | -0.03% | 1,619 |
| Aug 18, 2026 | 148.50 | 152.00 | 146.35 | 149.96 | 146.53 | 0.98% | 1,867 |
| Aug 17, 2026 | 147.01 | 150.90 | 145.05 | 148.50 | 145.10 | 1.52% | 657 |
| Aug 14, 2026 | 153.99 | 153.99 | 145.40 | 146.28 | 142.93 | -2.21% | 1,189 |
| Aug 13, 2026 | 151.50 | 151.50 | 149.59 | 149.59 | 146.17 | 0.80% | 1,308 |
| Aug 12, 2026 | 146.00 | 149.40 | 145.51 | 148.41 | 145.01 | -1.65% | 2,471 |
| Aug 11, 2026 | 148.20 | 150.90 | 148.00 | 150.90 | 147.45 | 1.82% | 284 |
| Aug 10, 2026 | 153.50 | 153.50 | 147.15 | 148.20 | 144.81 | 0.82% | 3,638 |
| Aug 7, 2026 | 150.05 | 154.00 | 147.00 | 147.00 | 143.63 | -1.71% | 1,685 |
| Aug 6, 2026 | 149.00 | 151.70 | 145.00 | 149.55 | 146.13 | 1.73% | 1,662 |
| Aug 5, 2026 | 144.20 | 152.60 | 144.20 | 147.00 | 143.63 | 0.53% | 6,055 |
| Aug 4, 2026 | 156.00 | 156.00 | 146.00 | 146.23 | 142.88 | -3.08% | 14,980 |
| Aug 3, 2026 | 147.50 | 151.50 | 146.10 | 150.87 | 147.42 | 4.56% | 12,800 |
| Jul 31, 2026 | 143.85 | 148.00 | 143.85 | 144.29 | 140.99 | 0.38% | 1,304 |
| Jul 30, 2026 | 147.50 | 148.00 | 143.75 | 143.75 | 140.46 | -0.77% | 1,400 |
| Jul 29, 2026 | 141.61 | 147.95 | 141.61 | 144.86 | 141.54 | -0.10% | 842 |
| Jul 28, 2026 | 147.50 | 148.50 | 141.50 | 145.00 | 141.68 | -2.03% | 2,102 |
| Jul 27, 2026 | 147.90 | 149.00 | 146.42 | 148.00 | 144.61 | 0.07% | 2,251 |
| Jul 24, 2026 | 144.08 | 148.80 | 143.00 | 147.90 | 144.51 | 2.65% | 1,185 |
| Jul 23, 2026 | 144.95 | 144.95 | 141.71 | 144.08 | 140.78 | 2.80% | 1,061 |