JTL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	53.83	53.83	52.80	53.29	-	-1.77%	104,450
Mar 12, 2026	54.00	54.94	52.76	54.25	54.25	-0.57%	1,896,863
Mar 11, 2026	53.28	57.89	52.76	54.56	54.56	3.75%	5,685,878
Mar 10, 2026	52.00	53.08	51.94	52.59	52.59	2.00%	1,817,632
Mar 9, 2026	52.00	52.00	50.34	51.56	51.56	-3.59%	1,652,612
Mar 6, 2026	54.00	54.25	52.75	53.48	53.48	0.26%	1,660,954
Mar 5, 2026	53.59	54.25	52.26	53.34	53.34	-0.28%	2,085,170
Mar 4, 2026	52.50	54.00	50.16	53.49	53.49	-4.17%	5,990,700
Mar 2, 2026	59.01	61.00	54.20	55.82	55.82	-12.27%	5,168,137
Feb 27, 2026	63.70	63.80	62.90	63.63	63.63	-0.11%	702,432
Feb 26, 2026	64.05	64.45	63.01	63.70	63.70	-0.19%	615,957
Feb 25, 2026	64.00	64.49	62.74	63.82	63.82	0.08%	1,736,741
Feb 24, 2026	65.90	65.90	62.91	63.77	63.77	-1.65%	1,056,229
Feb 23, 2026	65.00	65.89	63.58	64.84	64.84	-0.28%	2,020,853
Feb 20, 2026	65.00	66.04	63.40	65.02	65.02	0.03%	2,551,233
Feb 19, 2026	65.01	66.50	64.17	65.00	65.00	-0.15%	1,644,182
Feb 18, 2026	65.99	65.99	64.50	65.10	65.10	-0.18%	1,071,590
Feb 17, 2026	65.10	65.65	64.75	65.22	65.22	0.05%	1,098,591
Feb 16, 2026	65.50	65.85	64.95	65.19	65.19	-0.88%	1,184,825
Feb 13, 2026	65.11	67.00	64.47	65.77	65.77	0.63%	2,166,039
Feb 12, 2026	66.50	66.50	65.00	65.36	65.36	-1.09%	1,172,873
Feb 11, 2026	65.78	66.69	65.00	66.08	66.08	1.33%	1,393,482
Feb 10, 2026	65.60	66.84	64.80	65.21	65.21	-0.55%	2,032,283
Feb 9, 2026	67.60	68.89	64.52	65.57	65.57	-2.84%	6,687,793
Feb 6, 2026	65.80	67.95	64.67	67.49	67.49	2.13%	2,735,804
Feb 5, 2026	68.15	68.15	64.47	66.08	66.08	-3.04%	5,542,043
Feb 4, 2026	75.00	76.00	68.02	68.15	68.15	-9.82%	11,546,570
Feb 3, 2026	74.00	76.50	72.27	75.57	75.57	5.65%	6,741,696
Feb 2, 2026	70.90	72.00	66.71	71.53	71.53	1.68%	4,243,358
Feb 1, 2026	71.49	71.85	68.01	70.35	70.35	-1.50%	2,139,590
Jan 30, 2026	71.84	72.00	67.57	71.42	71.42	-1.71%	9,573,089
Jan 29, 2026	75.80	75.80	71.10	72.66	72.66	-1.85%	3,994,764
Jan 28, 2026	75.05	76.34	73.10	74.03	74.03	-1.36%	5,922,743
Jan 27, 2026	77.19	78.50	73.21	75.05	75.05	-1.20%	8,711,705
Jan 23, 2026	77.04	80.50	72.71	75.96	75.96	-1.38%	13,361,450
Jan 22, 2026	72.60	78.10	70.95	77.02	77.02	7.43%	15,804,760
Jan 21, 2026	68.00	73.20	67.50	71.69	71.69	-1.78%	9,362,956
Jan 20, 2026	75.54	76.50	69.51	72.99	72.99	-4.26%	15,872,710
Jan 19, 2026	72.00	77.50	68.06	76.24	76.24	5.79%	27,437,670
Jan 16, 2026	69.10	78.24	69.10	72.07	72.07	3.13%	58,190,510
Jan 14, 2026	63.89	71.90	62.65	69.88	69.88	5.13%	28,469,970
Jan 13, 2026	60.96	67.50	59.00	66.47	66.47	7.68%	49,042,290
Jan 12, 2026	51.62	61.89	51.31	61.73	61.73	19.68%	55,196,970
Jan 9, 2026	53.00	53.75	51.39	51.58	51.58	-1.77%	1,036,363
Jan 8, 2026	57.60	57.60	52.11	52.51	52.51	-8.18%	2,685,852
Jan 7, 2026	58.85	58.85	57.00	57.19	57.19	-2.07%	663,871
Jan 6, 2026	59.01	59.55	58.00	58.40	58.40	-0.80%	366,482
Jan 5, 2026	59.91	60.13	58.70	58.87	58.87	-1.59%	373,506
Jan 2, 2026	59.08	59.90	59.01	59.82	59.82	1.32%	487,684
Jan 1, 2026	59.60	60.00	58.86	59.04	59.04	-1.25%	335,916