NSE:JTLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	77.00	78.82	76.83	77.34	77.34	0.91%	1,091,841
Nov 9, 2026	78.00	78.57	75.81	76.64	76.64	-2.65%	1,077,165
Nov 8, 2026	76.00	79.31	76.00	78.73	78.73	4.21%	651,517
Nov 6, 2026	78.05	78.20	74.80	75.55	75.55	-3.60%	1,420,408
Nov 5, 2026	82.71	82.71	77.55	78.37	78.37	-1.20%	2,177,880
Nov 4, 2026	73.84	80.24	73.50	79.32	79.32	7.26%	5,136,321
Nov 3, 2026	79.00	79.00	73.55	73.95	73.95	-3.19%	3,054,892
Nov 2, 2026	76.29	81.00	75.31	76.39	76.39	0.13%	10,277,125
Oct 30, 2026	76.00	77.48	74.30	76.29	76.29	0.98%	1,987,564
Oct 29, 2026	74.00	76.90	72.91	75.55	75.55	1.94%	5,017,194
Oct 28, 2026	73.71	74.94	72.63	74.11	74.11	0.54%	1,093,323
Oct 27, 2026	71.90	74.95	71.25	73.71	73.71	3.35%	1,523,145
Oct 26, 2026	72.47	74.18	69.00	71.32	71.32	-1.29%	2,315,834
Oct 23, 2026	76.50	76.90	70.82	72.25	72.25	-6.05%	2,682,474
Oct 22, 2026	76.58	78.24	73.93	76.90	76.90	0.80%	2,664,509
Oct 21, 2026	84.63	84.63	74.22	76.29	76.29	-9.14%	5,107,920
Oct 19, 2026	87.88	87.88	83.59	83.96	83.96	-3.86%	1,473,890
Oct 16, 2026	83.50	90.50	82.60	87.33	87.33	4.98%	16,304,103
Oct 15, 2026	85.40	85.40	82.88	83.19	83.19	-2.59%	853,390
Oct 14, 2026	83.60	85.75	83.22	85.40	85.40	2.30%	1,796,651
Oct 13, 2026	84.30	84.76	82.71	83.48	83.48	-0.73%	1,384,602
Oct 12, 2026	84.41	86.80	83.00	84.09	84.09	0.13%	1,926,888
Oct 9, 2026	85.40	85.85	81.63	83.98	83.98	0.20%	4,169,556
Oct 8, 2026	90.62	90.62	83.15	83.81	83.81	-4.98%	4,207,348
Oct 7, 2026	84.60	90.00	82.03	88.20	88.20	4.34%	7,721,553
Oct 6, 2026	84.90	86.54	83.57	84.53	84.53	-0.53%	3,609,155
Oct 5, 2026	87.00	88.43	84.56	84.98	84.98	-1.45%	1,489,386
Oct 1, 2026	88.40	88.40	83.27	86.23	86.23	-2.32%	2,529,585
Sep 30, 2026	88.99	91.11	87.80	88.28	88.28	-0.68%	1,732,287
Sep 29, 2026	88.50	90.50	85.98	88.88	88.88	1.15%	2,186,784
Sep 28, 2026	91.05	93.85	86.37	87.87	87.87	-3.61%	5,922,644
Sep 25, 2026	90.79	91.99	89.80	91.16	91.16	1.18%	1,548,897
Sep 24, 2026	90.35	92.20	89.24	90.10	90.10	-1.33%	1,853,584
Sep 23, 2026	89.77	92.85	89.50	91.31	91.31	2.35%	5,908,069
Sep 22, 2026	89.05	91.52	88.60	89.21	89.21	0.33%	1,285,481
Sep 21, 2026	87.30	91.00	87.30	88.92	88.92	1.43%	1,807,365
Sep 18, 2026	88.01	92.25	86.15	87.67	87.67	0.40%	2,943,629
Sep 17, 2026	85.00	87.65	83.80	87.32	87.32	3.22%	2,352,512
Sep 16, 2026	82.00	85.10	79.36	84.60	84.60	2.58%	3,752,609
Sep 15, 2026	89.39	89.39	80.25	82.47	82.47	-7.00%	3,227,041
Sep 11, 2026	88.80	89.39	86.40	88.68	88.68	-0.89%	2,156,849
Sep 10, 2026	87.80	91.36	87.17	89.60	89.48	2.05%	4,005,608
Sep 9, 2026	90.04	90.04	85.70	87.80	87.68	-1.95%	3,517,545
Sep 8, 2026	89.25	90.40	87.76	89.55	89.43	0.04%	3,728,512
Sep 7, 2026	92.42	92.42	88.00	89.51	89.39	-2.36%	2,749,009
Sep 4, 2026	90.00	92.89	89.77	91.67	91.54	2.23%	2,884,117
Sep 3, 2026	92.50	93.35	89.00	89.67	89.54	-2.95%	3,040,625
Sep 2, 2026	88.05	94.00	87.26	92.40	92.27	5.04%	10,046,013
Sep 1, 2026	90.21	91.60	86.90	87.97	87.85	-2.18%	4,266,731
Aug 31, 2026	90.35	92.19	89.00	89.93	89.80	0.07%	6,446,492