NSE:JTLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	90.35	91.50	89.24	91.50	-	0.21%	720,320
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
Aug 28, 2026	83.37	91.01	82.83	89.87	89.74	8.84%	18,590,394
Aug 27, 2026	81.80	85.80	81.16	82.57	82.45	1.93%	6,724,877
Aug 26, 2026	79.43	81.90	78.62	81.01	80.90	2.78%	3,040,504
Aug 25, 2026	79.24	79.90	78.35	78.82	78.71	-0.88%	934,708
Aug 24, 2026	80.00	80.98	78.51	79.52	79.41	-	1,876,675
Aug 21, 2026	75.00	80.45	74.31	79.52	79.41	6.58%	6,704,927
Aug 20, 2026	73.00	74.95	72.69	74.61	74.51	3.37%	1,430,095
Aug 19, 2026	74.95	75.39	71.21	72.18	72.08	-3.50%	1,585,747
Aug 18, 2026	75.50	76.03	74.52	74.80	74.70	-0.70%	858,810
Aug 17, 2026	75.17	76.00	74.46	75.33	75.22	0.12%	864,515
Aug 14, 2026	76.64	76.66	74.90	75.24	75.14	-1.83%	2,012,124
Aug 13, 2026	75.00	77.00	74.04	76.64	76.53	1.59%	1,258,873
Aug 12, 2026	76.79	77.43	75.05	75.44	75.33	-1.76%	1,019,870
Aug 11, 2026	77.55	77.94	76.62	76.79	76.68	-0.98%	791,693
Aug 10, 2026	77.52	78.44	76.35	77.55	77.44	0.31%	1,748,596
Aug 7, 2026	76.95	77.72	75.70	77.31	77.20	0.65%	2,763,247
Aug 6, 2026	78.50	80.50	76.50	76.81	76.70	-1.69%	3,275,518
Aug 5, 2026	79.39	80.45	76.27	78.13	78.02	-0.93%	11,220,643
Aug 4, 2026	76.07	79.45	75.60	78.86	78.75	4.13%	3,173,275
Aug 3, 2026	77.40	77.40	75.30	75.73	75.62	0.45%	1,165,467
Jul 31, 2026	73.06	76.49	72.67	75.39	75.28	3.19%	3,542,754
Jul 30, 2026	73.50	73.50	72.05	73.06	72.96	-0.84%	740,648
Jul 29, 2026	72.25	74.50	71.56	73.68	73.58	2.72%	912,175
Jul 28, 2026	72.89	73.54	71.40	71.73	71.63	-1.98%	600,862
Jul 27, 2026	73.37	74.20	72.42	73.18	73.08	0.74%	1,019,554
Jul 24, 2026	70.10	73.48	70.10	72.64	72.54	0.82%	2,186,978
Jul 23, 2026	72.80	73.94	70.80	72.05	71.95	-1.37%	4,020,832
Jul 22, 2026	76.00	76.14	72.50	73.05	72.95	-4.32%	2,372,525
Jul 21, 2026	76.63	77.60	74.20	76.35	76.24	1.76%	1,258,786
Jul 20, 2026	74.33	75.89	73.87	75.03	74.93	0.44%	1,000,054
Jul 17, 2026	76.51	77.01	73.71	74.70	74.60	-2.37%	1,752,505
Jul 16, 2026	77.59	78.20	76.10	76.51	76.40	-0.98%	714,141