NSE:JTLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	83.37	91.01	82.83	89.87	89.87	8.84%	18,590,394
Aug 27, 2026	81.80	85.80	81.16	82.57	82.57	1.93%	6,724,877
Aug 26, 2026	79.43	81.90	78.62	81.01	81.01	2.78%	3,040,504
Aug 25, 2026	79.24	79.90	78.35	78.82	78.82	-0.88%	934,708
Aug 24, 2026	80.00	80.98	78.51	79.52	79.52	-	1,876,675
Aug 21, 2026	75.00	80.45	74.31	79.52	79.52	6.58%	6,704,927
Aug 20, 2026	73.00	74.95	72.69	74.61	74.61	3.37%	1,430,095
Aug 19, 2026	74.95	75.39	71.21	72.18	72.18	-3.50%	1,585,747
Aug 18, 2026	75.50	76.03	74.52	74.80	74.80	-0.70%	858,810
Aug 17, 2026	75.17	76.00	74.46	75.33	75.33	0.12%	864,515
Aug 14, 2026	76.64	76.66	74.90	75.24	75.24	-1.83%	2,012,124
Aug 13, 2026	75.00	77.00	74.04	76.64	76.64	1.59%	1,258,873
Aug 12, 2026	76.79	77.43	75.05	75.44	75.44	-1.76%	1,019,870
Aug 11, 2026	77.55	77.94	76.62	76.79	76.79	-0.98%	791,693
Aug 10, 2026	77.52	78.44	76.35	77.55	77.55	0.31%	1,748,596
Aug 7, 2026	76.95	77.72	75.70	77.31	77.31	0.65%	2,763,247
Aug 6, 2026	78.50	80.50	76.50	76.81	76.81	-1.69%	3,275,518
Aug 5, 2026	79.39	80.45	76.27	78.13	78.13	-0.93%	11,220,643
Aug 4, 2026	76.07	79.45	75.60	78.86	78.86	4.13%	3,173,275
Aug 3, 2026	77.40	77.40	75.30	75.73	75.73	0.45%	1,165,467
Jul 31, 2026	73.06	76.49	72.67	75.39	75.39	3.19%	3,542,754
Jul 30, 2026	73.50	73.50	72.05	73.06	73.06	-0.84%	740,648
Jul 29, 2026	72.25	74.50	71.56	73.68	73.68	2.72%	912,175
Jul 28, 2026	72.89	73.54	71.40	71.73	71.73	-1.98%	600,862
Jul 27, 2026	73.37	74.20	72.42	73.18	73.18	0.74%	1,019,554
Jul 24, 2026	70.10	73.48	70.10	72.64	72.64	0.82%	2,186,978
Jul 23, 2026	72.80	73.94	70.80	72.05	72.05	-1.37%	4,020,832
Jul 22, 2026	76.00	76.14	72.50	73.05	73.05	-4.32%	2,372,525
Jul 21, 2026	76.63	77.60	74.20	76.35	76.35	1.76%	1,258,786
Jul 20, 2026	74.33	75.89	73.87	75.03	75.03	0.44%	1,000,054
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