Jocil Limited (NSE:JOCIL)
India · Delayed Price · Currency is INR 145.00
+0.96 (0.67%)
Jul 14, 2026, 3:29 PM IST
Jocil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 155.50 | 155.50 | 146.50 | 152.59 | 152.59 | 2.41% | 7,222 |
| Jun 2, 2026 | 148.83 | 156.27 | 143.50 | 149.00 | 149.00 | 0.11% | 11,268 |
| Jun 1, 2026 | 146.06 | 152.39 | 146.05 | 148.83 | 148.83 | 0.90% | 9,262 |
| May 29, 2026 | 149.80 | 152.80 | 145.00 | 147.50 | 147.50 | -2.40% | 27,340 |
| May 27, 2026 | 157.00 | 175.12 | 146.60 | 151.12 | 151.12 | 3.55% | 275,841 |
| May 26, 2026 | 135.00 | 149.50 | 134.74 | 145.94 | 145.94 | 9.44% | 39,190 |
| May 25, 2026 | 136.00 | 136.50 | 133.10 | 133.35 | 133.35 | -1.79% | 1,568 |
| May 22, 2026 | 136.00 | 136.80 | 133.13 | 135.78 | 135.78 | 0.28% | 2,578 |
| May 21, 2026 | 133.81 | 136.99 | 130.91 | 135.40 | 135.40 | 1.42% | 5,665 |
| May 20, 2026 | 134.03 | 136.16 | 132.01 | 133.51 | 133.51 | -0.13% | 634 |
| May 19, 2026 | 140.00 | 140.00 | 133.10 | 133.69 | 133.69 | -4.49% | 2,835 |
| May 18, 2026 | 134.10 | 140.38 | 134.10 | 139.97 | 139.97 | 3.60% | 312 |
| May 15, 2026 | 136.41 | 138.90 | 133.60 | 135.11 | 135.11 | -0.91% | 221 |
| May 14, 2026 | 135.23 | 136.40 | 132.02 | 136.35 | 136.35 | -1.10% | 1,642 |
| May 13, 2026 | 141.80 | 141.80 | 134.00 | 137.86 | 137.86 | 3.69% | 1,660 |
| May 12, 2026 | 138.00 | 138.25 | 127.25 | 132.95 | 132.95 | -3.32% | 1,809 |
| May 11, 2026 | 138.13 | 140.49 | 134.00 | 137.52 | 137.52 | -0.43% | 722 |
| May 8, 2026 | 141.49 | 144.42 | 138.09 | 138.12 | 138.12 | -2.38% | 959 |
| May 7, 2026 | 139.05 | 145.00 | 137.00 | 141.49 | 141.49 | 3.44% | 7,023 |
| May 6, 2026 | 135.00 | 141.95 | 133.59 | 136.78 | 136.78 | 0.47% | 2,150 |
| May 5, 2026 | 130.31 | 149.70 | 127.27 | 136.14 | 136.14 | 4.47% | 17,681 |
| May 4, 2026 | 128.02 | 134.99 | 128.02 | 130.31 | 130.31 | 1.76% | 1,330 |
| Apr 30, 2026 | 124.50 | 131.55 | 124.50 | 128.05 | 128.05 | -1.17% | 1,813 |