Jocil Limited (NSE:JOCIL)
India · Delayed Price · Currency is INR 154.30
+1.41 (0.92%)
Sep 4, 2026, 3:29 PM IST
Jocil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 140.16 | 141.00 | 140.16 | 140.16 | 136.95 | - | 565 |
| Jul 21, 2026 | 145.00 | 145.00 | 140.00 | 140.16 | 136.95 | 0.01% | 1,171 |
| Jul 20, 2026 | 140.05 | 143.00 | 140.00 | 140.15 | 136.94 | -1.84% | 3,805 |
| Jul 17, 2026 | 145.01 | 145.50 | 142.05 | 142.77 | 139.50 | -1.74% | 5,620 |
| Jul 16, 2026 | 147.26 | 147.26 | 145.10 | 145.30 | 141.97 | -1.82% | 295 |
| Jul 15, 2026 | 148.05 | 149.88 | 146.80 | 148.00 | 144.61 | -0.52% | 1,564 |
| Jul 14, 2026 | 144.00 | 151.00 | 143.00 | 148.78 | 145.37 | 3.29% | 3,589 |
| Jul 13, 2026 | 155.00 | 155.00 | 144.00 | 144.04 | 140.74 | -2.71% | 1,669 |
| Jul 10, 2026 | 144.50 | 150.99 | 144.50 | 148.05 | 144.66 | 2.78% | 2,354 |
| Jul 9, 2026 | 143.99 | 149.00 | 143.99 | 144.05 | 140.75 | -0.66% | 830 |
| Jul 8, 2026 | 144.05 | 145.49 | 137.01 | 145.00 | 141.68 | 0.66% | 2,160 |
| Jul 7, 2026 | 148.18 | 148.50 | 144.05 | 144.05 | 140.75 | -3.27% | 697 |
| Jul 6, 2026 | 144.57 | 149.60 | 144.00 | 148.92 | 145.51 | 3.01% | 1,202 |
| Jul 3, 2026 | 148.80 | 149.00 | 143.20 | 144.57 | 141.26 | -2.32% | 1,607 |
| Jul 2, 2026 | 147.24 | 151.00 | 147.20 | 148.01 | 144.62 | 0.52% | 283 |
| Jul 1, 2026 | 145.50 | 150.00 | 145.50 | 147.24 | 143.87 | 1.53% | 2,419 |
| Jun 30, 2026 | 145.00 | 147.70 | 140.00 | 145.02 | 141.70 | 0.01% | 695 |
| Jun 29, 2026 | 145.00 | 145.05 | 145.00 | 145.00 | 141.68 | -1.39% | 285 |
| Jun 25, 2026 | 146.99 | 147.05 | 143.28 | 147.05 | 143.68 | -0.10% | 490 |