JTL Industries Limited (NSE:JTLIND)
India · Delayed Price · Currency is INR 77.81
-0.78 (-0.99%)
Sep 4, 2025, 3:30 PM IST
JTL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 79.35 | 79.50 | 77.50 | 78.03 | 78.03 | -0.71% | 844,210 |
| Sep 3, 2025 | 76.90 | 79.30 | 76.14 | 78.59 | 78.59 | 3.03% | 2,560,876 |
| Sep 2, 2025 | 76.80 | 78.67 | 75.09 | 76.28 | 76.28 | -1.43% | 1,779,932 |
| Sep 1, 2025 | 71.38 | 77.99 | 71.38 | 77.39 | 77.39 | 8.42% | 6,556,055 |
| Aug 29, 2025 | 72.25 | 73.35 | 71.00 | 71.38 | 71.38 | -2.04% | 797,756 |
| Aug 28, 2025 | 74.00 | 75.00 | 72.78 | 72.87 | 72.87 | -1.69% | 718,223 |
| Aug 26, 2025 | 74.91 | 74.91 | 72.30 | 74.12 | 74.12 | -1.53% | 1,249,279 |
| Aug 25, 2025 | 76.80 | 77.50 | 74.80 | 75.27 | 75.27 | -0.92% | 3,603,409 |
| Aug 22, 2025 | 74.99 | 77.25 | 73.81 | 75.97 | 75.97 | 1.28% | 6,384,576 |
| Aug 21, 2025 | 72.60 | 76.05 | 71.70 | 75.01 | 75.01 | 3.21% | 4,436,266 |
| Aug 20, 2025 | 71.25 | 73.81 | 70.70 | 72.68 | 72.68 | 1.00% | 2,865,717 |
| Aug 19, 2025 | 70.50 | 73.10 | 69.21 | 71.96 | 71.96 | 3.78% | 2,774,761 |
| Aug 18, 2025 | 67.00 | 70.00 | 66.76 | 69.34 | 69.34 | 3.93% | 2,554,556 |
| Aug 14, 2025 | 67.90 | 67.90 | 66.35 | 66.72 | 66.72 | -1.37% | 785,409 |
| Aug 13, 2025 | 67.73 | 69.00 | 67.08 | 67.65 | 67.65 | -0.12% | 3,028,176 |
| Aug 12, 2025 | 69.10 | 69.58 | 67.29 | 67.73 | 67.73 | -1.97% | 534,577 |
| Aug 11, 2025 | 72.00 | 72.29 | 68.50 | 69.09 | 69.09 | -2.61% | 612,550 |
| Aug 8, 2025 | 69.89 | 71.80 | 69.42 | 70.94 | 70.94 | 1.55% | 2,522,064 |
| Aug 7, 2025 | 65.90 | 70.79 | 65.58 | 69.86 | 69.86 | 6.01% | 3,846,512 |
| 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 |