Jyothy Labs Limited (NSE:JYOTHYLAB)
India · Delayed Price · Currency is INR 314.50
+0.05 (0.02%)
Nov 3, 2025, 1:30 PM IST
Jyothy Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 319.25 | 319.90 | 313.45 | 314.50 | 314.50 | -1.72% | 165,048 |
| Oct 30, 2025 | 321.10 | 322.75 | 317.30 | 320.00 | 320.00 | -0.34% | 176,694 |
| Oct 29, 2025 | 314.90 | 322.00 | 313.90 | 321.10 | 321.10 | 2.29% | 183,698 |
| Oct 28, 2025 | 317.65 | 319.50 | 312.45 | 313.90 | 313.90 | -1.18% | 783,956 |
| Oct 27, 2025 | 321.95 | 321.95 | 316.00 | 317.65 | 317.65 | -0.92% | 128,201 |
| Oct 24, 2025 | 318.80 | 321.80 | 317.00 | 320.60 | 320.60 | 0.25% | 110,914 |
| Oct 23, 2025 | 321.40 | 323.20 | 317.80 | 319.80 | 319.80 | -0.27% | 185,010 |
| Oct 21, 2025 | 319.90 | 325.00 | 318.10 | 320.65 | 320.65 | 1.14% | 77,061 |
| Oct 20, 2025 | 317.80 | 317.80 | 313.90 | 317.05 | 317.05 | 0.16% | 211,137 |
| Oct 17, 2025 | 316.80 | 319.90 | 313.05 | 316.55 | 316.55 | 0.43% | 1,391,275 |
| Oct 16, 2025 | 316.35 | 316.80 | 311.80 | 315.20 | 315.20 | -0.08% | 155,997 |
| Oct 15, 2025 | 310.90 | 317.00 | 309.60 | 315.45 | 315.45 | 1.61% | 245,029 |
| Oct 14, 2025 | 310.80 | 312.15 | 306.40 | 310.45 | 310.45 | -0.11% | 304,099 |
| Oct 13, 2025 | 312.65 | 314.45 | 309.75 | 310.80 | 310.80 | -0.91% | 227,117 |
| Oct 10, 2025 | 310.70 | 315.30 | 310.65 | 313.65 | 313.65 | 0.42% | 138,936 |
| Oct 9, 2025 | 313.00 | 313.10 | 309.25 | 312.35 | 312.35 | 0.66% | 120,905 |
| Oct 8, 2025 | 312.40 | 314.45 | 309.15 | 310.30 | 310.30 | -0.19% | 189,556 |
| Oct 7, 2025 | 311.90 | 312.00 | 309.50 | 310.90 | 310.90 | 0.02% | 124,522 |
| Oct 6, 2025 | 306.00 | 312.70 | 306.00 | 310.85 | 310.85 | -0.94% | 324,316 |
| Oct 3, 2025 | 318.05 | 323.70 | 312.00 | 313.80 | 313.80 | -1.35% | 353,532 |
| Oct 1, 2025 | 316.00 | 320.00 | 311.00 | 318.10 | 318.10 | 0.90% | 212,719 |
| Sep 30, 2025 | 307.75 | 321.25 | 306.25 | 315.25 | 315.25 | 2.70% | 263,593 |
| Sep 29, 2025 | 312.45 | 313.80 | 305.90 | 306.95 | 306.95 | -1.14% | 289,684 |
| Sep 26, 2025 | 318.00 | 318.35 | 310.00 | 310.50 | 310.50 | -2.25% | 321,781 |
| Sep 25, 2025 | 318.85 | 320.45 | 317.00 | 317.65 | 317.65 | -0.38% | 136,719 |
| Sep 24, 2025 | 320.30 | 320.30 | 317.30 | 318.85 | 318.85 | -0.45% | 241,381 |
| Sep 23, 2025 | 322.60 | 322.60 | 320.00 | 320.30 | 320.30 | -0.74% | 212,799 |
| Sep 22, 2025 | 323.90 | 324.90 | 320.50 | 322.70 | 322.70 | 0.06% | 353,340 |
| Sep 19, 2025 | 325.00 | 325.45 | 321.60 | 322.50 | 322.50 | -0.75% | 483,948 |
| Sep 18, 2025 | 326.00 | 326.70 | 324.00 | 324.95 | 324.95 | -0.02% | 244,638 |
| Sep 17, 2025 | 325.00 | 326.55 | 323.20 | 325.00 | 325.00 | 0.02% | 335,026 |
| Sep 16, 2025 | 326.95 | 327.70 | 324.20 | 324.95 | 324.95 | -0.31% | 278,735 |
| Sep 15, 2025 | 328.00 | 328.00 | 324.70 | 325.95 | 325.95 | 0.23% | 230,720 |
| Sep 12, 2025 | 326.30 | 327.00 | 324.35 | 325.20 | 325.20 | 0.15% | 232,488 |
| Sep 11, 2025 | 327.35 | 328.05 | 324.00 | 324.70 | 324.70 | -0.31% | 270,092 |
| Sep 10, 2025 | 325.65 | 327.65 | 324.55 | 325.70 | 325.70 | 0.09% | 301,227 |
| Sep 9, 2025 | 327.40 | 328.80 | 324.70 | 325.40 | 325.40 | -0.23% | 270,057 |
| Sep 8, 2025 | 333.50 | 334.25 | 325.50 | 326.15 | 326.15 | -1.73% | 363,048 |
| Sep 5, 2025 | 337.50 | 342.00 | 330.50 | 331.90 | 331.90 | -1.50% | 343,024 |
| Sep 4, 2025 | 347.00 | 347.00 | 336.00 | 336.95 | 336.95 | 0.18% | 449,663 |
| Sep 3, 2025 | 338.90 | 339.50 | 335.80 | 336.35 | 336.35 | -0.22% | 207,161 |
| Sep 2, 2025 | 339.40 | 339.90 | 336.00 | 337.10 | 337.10 | -0.38% | 581,545 |
| Sep 1, 2025 | 340.50 | 342.50 | 337.55 | 338.40 | 338.40 | -0.59% | 161,921 |
| Aug 29, 2025 | 338.65 | 346.95 | 338.45 | 340.40 | 340.40 | 0.52% | 342,846 |
| Aug 28, 2025 | 341.25 | 341.25 | 332.05 | 338.65 | 338.65 | -0.83% | 307,156 |
| Aug 26, 2025 | 347.15 | 350.70 | 340.00 | 341.50 | 338.00 | -1.63% | 408,965 |
| Aug 25, 2025 | 342.55 | 352.70 | 341.65 | 347.15 | 343.59 | 1.91% | 513,052 |
| Aug 22, 2025 | 344.85 | 345.05 | 337.35 | 340.65 | 337.16 | -0.93% | 158,618 |
| Aug 21, 2025 | 347.50 | 349.50 | 343.00 | 343.85 | 340.33 | -1.05% | 199,833 |
| Aug 20, 2025 | 336.00 | 351.55 | 335.10 | 347.50 | 343.94 | 3.10% | 730,861 |