NSE:JTLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	80.45	82.90	78.87	82.23	82.23	3.02%	5,682,617
May 6, 2026	80.05	81.35	76.20	79.82	79.82	1.26%	5,080,718
May 5, 2026	79.30	79.81	77.22	78.83	78.83	-0.23%	4,199,881
May 4, 2026	78.81	80.90	76.52	79.01	79.01	-0.62%	4,219,936
Apr 30, 2026	80.00	83.50	77.10	79.50	79.50	-1.36%	6,972,660
Apr 29, 2026	78.60	82.70	78.60	80.60	80.60	1.96%	5,248,884
Apr 28, 2026	81.59	81.59	77.11	79.05	79.05	-2.49%	2,829,931
Apr 27, 2026	82.45	83.64	75.60	81.07	81.07	-0.39%	5,779,616
Apr 24, 2026	77.49	82.70	75.55	81.39	81.39	6.85%	12,986,261
Apr 23, 2026	71.21	77.75	70.37	76.17	76.17	6.68%	11,166,020
Apr 22, 2026	70.90	71.96	69.01	71.40	71.40	0.82%	3,190,596
Apr 21, 2026	69.25	73.40	68.48	70.82	70.82	4.24%	6,230,118
Apr 20, 2026	67.11	70.00	67.11	67.94	67.94	1.77%	3,405,217
Apr 17, 2026	67.67	68.90	65.50	66.76	66.76	-0.67%	1,786,416
Apr 16, 2026	69.19	69.38	66.26	67.21	67.21	-1.73%	1,638,575
Apr 15, 2026	66.35	71.74	65.70	68.39	68.39	6.34%	7,348,559
Apr 13, 2026	62.50	67.00	61.50	64.31	64.31	-0.11%	5,428,283
Apr 10, 2026	65.40	66.93	63.36	64.38	64.38	-2.16%	7,069,078
Apr 9, 2026	60.75	68.55	59.64	65.80	65.80	12.46%	61,167,340
Apr 8, 2026	52.00	58.51	50.60	58.51	58.51	20.00%	30,195,720
Apr 7, 2026	49.90	50.38	47.88	48.76	48.76	-1.61%	3,281,859
Apr 6, 2026	50.00	51.49	47.70	49.56	49.56	-0.64%	3,796,063
Apr 2, 2026	47.95	51.39	45.57	49.88	49.88	2.68%	5,288,977
Apr 1, 2026	43.90	48.96	42.20	48.58	48.58	19.07%	6,847,967
Mar 30, 2026	45.10	45.70	40.25	40.80	40.80	-11.11%	6,151,162
Mar 27, 2026	49.01	50.19	45.58	45.90	45.90	-7.46%	4,193,029
Mar 25, 2026	50.00	51.25	48.99	49.60	49.60	0.28%	2,814,169
Mar 24, 2026	51.00	51.57	48.87	49.46	49.46	0.10%	1,881,094
Mar 23, 2026	51.33	51.61	49.10	49.41	49.41	-5.18%	2,294,871
Mar 20, 2026	50.80	55.49	50.80	52.11	52.11	3.62%	2,819,663
Mar 19, 2026	51.67	52.00	50.03	50.29	50.29	-4.14%	1,282,105
Mar 18, 2026	49.31	53.40	49.31	52.46	52.46	2.02%	1,407,861
Mar 17, 2026	52.90	53.00	50.99	51.42	51.42	-1.61%	1,297,254
Mar 16, 2026	51.80	52.92	51.51	52.26	52.26	-0.04%	1,307,053
Mar 13, 2026	53.83	53.83	51.40	52.28	52.28	-3.63%	1,674,042
Mar 12, 2026	54.00	54.94	52.76	54.25	54.25	-0.57%	1,896,863
Mar 11, 2026	53.28	57.89	52.76	54.56	54.56	3.75%	5,685,878
Mar 10, 2026	52.00	53.08	51.94	52.59	52.59	2.00%	1,817,632
Mar 9, 2026	52.00	52.00	50.34	51.56	51.56	-3.59%	1,652,612