JTL Industries Limited (NSE:JTLIND)
India · Delayed Price · Currency is INR 69.88
+3.98 (6.04%)
Aug 7, 2025, 3:30 PM IST
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 67.40 | 68.99 | 65.11 | 65.90 | 65.90 | -2.33% | 3,678,268 |
| Aug 5, 2025 | 70.05 | 70.05 | 67.05 | 67.47 | 67.47 | -3.66% | 834,929 |
| Aug 4, 2025 | 71.00 | 71.42 | 69.69 | 70.03 | 70.03 | -0.96% | 1,200,774 |
| Aug 1, 2025 | 71.50 | 71.90 | 70.51 | 70.71 | 70.71 | -0.80% | 585,464 |
| Jul 31, 2025 | 73.00 | 73.41 | 70.71 | 71.28 | 71.28 | -2.48% | 1,065,974 |
| Jul 30, 2025 | 73.00 | 73.94 | 72.20 | 73.09 | 73.09 | 0.23% | 1,942,037 |
| Jul 29, 2025 | 74.39 | 75.00 | 72.01 | 72.92 | 72.92 | -2.37% | 3,276,318 |
| Jul 28, 2025 | 76.70 | 76.79 | 73.80 | 74.69 | 74.69 | -2.96% | 1,347,035 |
| Jul 25, 2025 | 80.17 | 80.45 | 76.50 | 76.97 | 76.97 | -3.41% | 1,619,785 |
| Jul 24, 2025 | 79.49 | 80.20 | 76.56 | 79.69 | 79.69 | 0.24% | 3,954,508 |
| Jul 23, 2025 | 81.00 | 81.70 | 79.00 | 79.50 | 79.50 | -1.80% | 1,588,673 |
| Jul 22, 2025 | 78.00 | 81.59 | 78.00 | 80.96 | 80.96 | 4.49% | 5,697,391 |
| Jul 21, 2025 | 73.95 | 78.16 | 71.82 | 77.48 | 77.48 | 4.79% | 8,368,571 |
| Jul 18, 2025 | 76.60 | 77.60 | 73.10 | 73.94 | 73.94 | -3.85% | 2,448,356 |
| Jul 17, 2025 | 76.00 | 79.62 | 76.00 | 76.90 | 76.90 | -5.79% | 3,542,835 |
| Jul 16, 2025 | 84.00 | 84.35 | 80.45 | 81.63 | 81.63 | -1.79% | 3,893,768 |
| Jul 15, 2025 | 82.34 | 83.49 | 82.04 | 83.12 | 83.12 | 0.95% | 1,508,175 |
| Jul 14, 2025 | 84.55 | 84.72 | 81.61 | 82.34 | 82.34 | -2.99% | 1,810,766 |
| Jul 11, 2025 | 84.51 | 85.99 | 83.52 | 84.88 | 84.88 | 1.12% | 4,196,558 |
| Jul 10, 2025 | 81.30 | 85.95 | 80.31 | 83.94 | 83.94 | 3.77% | 11,186,751 |
| Jul 9, 2025 | 80.59 | 83.90 | 80.25 | 80.89 | 80.89 | 0.22% | 3,076,637 |
| Jul 8, 2025 | 80.97 | 82.40 | 78.01 | 80.71 | 80.71 | 1.18% | 3,942,610 |
| Jul 7, 2025 | 78.02 | 82.40 | 78.01 | 79.77 | 79.77 | 2.56% | 6,809,720 |
| Jul 4, 2025 | 77.95 | 80.00 | 73.50 | 77.78 | 77.78 | 0.35% | 11,864,182 |
| Jul 3, 2025 | 79.00 | 79.28 | 77.16 | 77.51 | 77.51 | -1.50% | 381,795 |
| Jul 2, 2025 | 79.30 | 79.91 | 77.84 | 78.69 | 78.69 | -0.35% | 1,351,629 |
| Jul 1, 2025 | 81.90 | 82.70 | 78.39 | 78.97 | 78.97 | -2.24% | 1,405,163 |
| Jun 30, 2025 | 79.65 | 81.05 | 77.72 | 80.78 | 80.78 | 4.02% | 1,539,182 |
| Jun 27, 2025 | 75.16 | 77.95 | 75.16 | 77.66 | 77.66 | 3.48% | 1,066,088 |
| Jun 26, 2025 | 74.50 | 75.56 | 74.50 | 75.05 | 75.05 | 1.24% | 445,810 |
| Jun 25, 2025 | 75.07 | 75.55 | 73.45 | 74.13 | 74.13 | -1.75% | 1,295,027 |
| Jun 24, 2025 | 75.55 | 76.80 | 75.00 | 75.45 | 75.45 | 0.94% | 478,399 |
| Jun 23, 2025 | 74.00 | 75.93 | 73.85 | 74.75 | 74.75 | -0.68% | 434,121 |
| Jun 20, 2025 | 74.60 | 76.44 | 74.53 | 75.26 | 75.26 | -0.48% | 433,504 |
| Jun 19, 2025 | 77.00 | 78.11 | 75.00 | 75.62 | 75.62 | -2.25% | 1,111,127 |
| Jun 18, 2025 | 77.99 | 79.33 | 77.00 | 77.36 | 77.36 | -1.38% | 404,582 |
| Jun 17, 2025 | 78.70 | 81.75 | 77.60 | 78.44 | 78.44 | -1.33% | 1,276,372 |
| Jun 16, 2025 | 77.93 | 79.90 | 75.34 | 79.50 | 79.50 | 2.01% | 1,104,772 |
| Jun 13, 2025 | 76.50 | 78.94 | 75.81 | 77.93 | 77.93 | -1.68% | 1,051,576 |
| Jun 12, 2025 | 77.88 | 81.95 | 76.90 | 79.26 | 79.26 | 1.25% | 3,802,384 |
| Jun 11, 2025 | 79.60 | 81.90 | 77.80 | 78.28 | 78.28 | -1.81% | 2,639,419 |
| Jun 10, 2025 | 77.00 | 80.35 | 77.00 | 79.72 | 79.72 | 4.69% | 3,364,184 |
| Jun 9, 2025 | 71.74 | 78.10 | 71.12 | 76.15 | 76.15 | 7.97% | 2,726,567 |
| Jun 6, 2025 | 67.60 | 71.90 | 67.60 | 70.53 | 70.53 | 4.26% | 2,868,399 |
| Jun 5, 2025 | 64.59 | 68.59 | 64.58 | 67.65 | 67.65 | 4.21% | 1,921,058 |
| Jun 4, 2025 | 64.52 | 65.35 | 63.80 | 64.92 | 64.92 | 0.32% | 652,440 |
| Jun 3, 2025 | 65.91 | 66.40 | 64.40 | 64.71 | 64.71 | -2.32% | 554,909 |
| Jun 2, 2025 | 68.00 | 68.50 | 66.01 | 66.25 | 66.25 | -1.84% | 498,971 |
| May 30, 2025 | 66.87 | 68.41 | 65.80 | 67.49 | 67.49 | 0.81% | 955,837 |
| May 29, 2025 | 68.75 | 68.95 | 66.10 | 66.95 | 66.95 | -2.83% | 1,440,436 |