NSE:JTLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	74.33	75.26	74.24	75.24	-	0.72%	1,752,506
Jul 17, 2026	76.51	77.01	73.71	74.70	74.70	-2.37%	1,752,505
Jul 16, 2026	77.59	78.20	76.10	76.51	76.51	-0.98%	714,141
Jul 15, 2026	78.00	79.00	77.00	77.27	77.27	-1.02%	736,201
Jul 14, 2026	77.71	79.40	77.61	78.07	78.07	-0.22%	2,592,883
Jul 13, 2026	76.90	79.19	75.60	78.24	78.24	0.26%	1,766,970
Jul 10, 2026	80.89	81.45	77.60	78.04	78.04	-2.77%	2,098,215
Jul 9, 2026	78.14	80.70	77.51	80.26	80.26	3.41%	2,789,659
Jul 8, 2026	81.95	81.95	76.62	77.61	77.61	-5.87%	3,669,338
Jul 7, 2026	83.96	83.96	80.24	82.45	82.45	-0.77%	2,723,735
Jul 6, 2026	83.07	87.20	82.56	83.09	83.09	0.97%	6,944,186
Jul 3, 2026	81.35	84.97	80.87	82.29	82.29	2.70%	7,778,194
Jul 2, 2026	82.00	83.49	79.02	80.13	80.13	-0.80%	4,874,831
Jul 1, 2026	80.00	82.16	79.04	80.78	80.78	1.50%	3,658,192
Jun 30, 2026	78.29	80.20	77.11	79.59	79.59	1.82%	1,891,704
Jun 29, 2026	77.49	79.80	75.87	78.17	78.17	0.97%	2,049,923
Jun 25, 2026	78.35	78.74	76.95	77.42	77.42	-1.16%	1,055,602
Jun 24, 2026	77.40	78.84	76.53	78.33	78.33	1.20%	1,908,169
Jun 23, 2026	81.60	81.60	76.58	77.40	77.40	-4.63%	1,974,536
Jun 22, 2026	80.40	83.70	79.58	81.16	81.16	2.44%	5,364,625
Jun 19, 2026	74.00	82.34	71.16	79.23	79.23	5.25%	17,539,220
Jun 18, 2026	76.95	77.64	74.51	75.28	75.28	-1.17%	1,758,387
Jun 17, 2026	77.30	77.78	75.40	76.17	76.17	-1.07%	1,662,309
Jun 16, 2026	76.94	78.25	74.00	76.99	76.99	0.65%	3,422,322
Jun 15, 2026	76.00	77.54	75.11	76.49	76.49	2.00%	3,632,324
Jun 12, 2026	72.99	75.50	71.02	74.99	74.99	5.15%	5,520,684
Jun 11, 2026	70.10	72.28	68.01	71.32	71.32	0.54%	3,201,678
Jun 10, 2026	75.25	75.25	69.71	70.94	70.94	-4.62%	2,645,291
Jun 9, 2026	70.48	75.20	68.89	74.38	74.38	6.17%	6,129,091
Jun 8, 2026	70.62	72.19	69.00	70.06	70.06	-0.79%	1,163,653
Jun 5, 2026	71.84	72.55	70.10	70.62	70.62	-0.52%	2,232,718
Jun 4, 2026	65.60	71.50	65.60	70.99	70.99	7.76%	4,306,130
Jun 3, 2026	67.20	67.20	64.90	65.88	65.88	-1.36%	1,142,787
Jun 2, 2026	66.10	67.80	65.79	66.79	66.79	-0.18%	1,516,633
Jun 1, 2026	69.00	69.64	66.40	66.91	66.91	-3.03%	1,080,085
May 29, 2026	69.21	70.07	68.51	69.00	69.00	-1.60%	772,605
May 27, 2026	69.50	70.54	69.30	70.12	70.12	0.89%	1,691,537
May 26, 2026	69.80	72.00	68.80	69.50	69.50	0.04%	1,950,619
May 25, 2026	72.00	72.28	69.10	69.47	69.47	-1.19%	1,491,835
May 22, 2026	69.90	70.84	66.36	70.31	70.31	1.66%	2,023,855
May 21, 2026	66.99	69.74	66.81	69.16	69.16	4.52%	2,213,881
May 20, 2026	66.50	66.71	64.85	66.17	66.17	-1.06%	1,877,808
May 19, 2026	66.90	69.85	66.21	66.88	66.88	0.95%	1,884,646
May 18, 2026	67.50	67.82	65.64	66.25	66.25	-3.50%	1,970,220
May 15, 2026	70.00	71.05	67.03	68.65	68.65	-1.01%	2,357,511
May 14, 2026	70.70	73.45	67.60	69.35	69.35	-2.31%	4,143,002
May 13, 2026	75.60	75.98	70.00	70.99	70.99	-5.07%	4,083,417
May 12, 2026	82.40	82.70	73.71	74.78	74.78	-7.97%	4,394,326
May 11, 2026	81.13	84.00	79.00	81.26	81.26	-0.42%	9,591,248
May 8, 2026	82.02	82.67	80.76	81.60	81.60	-0.77%	3,209,616