Jyothy Labs Limited (NSE:JYOTHYLAB)
India · Delayed Price · Currency is INR 338.65
-2.85 (-0.83%)
Aug 28, 2025, 3:30 PM IST
Jyothy Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 341.25 | 341.25 | 332.05 | 338.65 | 338.65 | -0.83% | 307,123 |
| Aug 26, 2025 | 347.15 | 350.70 | 340.00 | 341.50 | 341.50 | -1.63% | 408,976 |
| Aug 25, 2025 | 342.55 | 352.70 | 341.65 | 347.15 | 347.15 | 1.91% | 513,052 |
| Aug 22, 2025 | 344.85 | 345.05 | 337.35 | 340.65 | 340.65 | -0.93% | 158,618 |
| Aug 21, 2025 | 347.50 | 349.50 | 343.00 | 343.85 | 343.85 | -1.05% | 200,051 |
| Aug 20, 2025 | 336.00 | 351.55 | 335.10 | 347.50 | 347.50 | 3.10% | 730,861 |
| Aug 19, 2025 | 337.00 | 344.00 | 335.50 | 337.05 | 337.05 | -0.24% | 233,582 |
| Aug 18, 2025 | 338.20 | 345.00 | 334.20 | 337.85 | 337.85 | 1.99% | 361,838 |
| Aug 14, 2025 | 329.80 | 332.75 | 328.10 | 331.25 | 331.25 | 0.59% | 96,303 |
| Aug 13, 2025 | 332.00 | 336.90 | 328.25 | 329.30 | 329.30 | -1.04% | 177,856 |
| Aug 12, 2025 | 327.45 | 340.95 | 325.65 | 332.75 | 332.75 | 1.93% | 538,315 |
| Aug 11, 2025 | 325.65 | 328.60 | 322.70 | 326.45 | 326.45 | 0.32% | 108,489 |
| Aug 8, 2025 | 326.25 | 329.60 | 322.20 | 325.40 | 325.40 | -0.63% | 204,057 |
| Aug 7, 2025 | 325.00 | 328.80 | 320.95 | 327.45 | 327.45 | 0.41% | 115,944 |
| Aug 6, 2025 | 328.50 | 330.70 | 325.05 | 326.10 | 326.10 | -1.09% | 102,329 |
| Aug 5, 2025 | 333.75 | 334.70 | 328.45 | 329.70 | 329.70 | -0.98% | 132,076 |
| Aug 4, 2025 | 331.90 | 334.10 | 327.40 | 332.95 | 332.95 | 0.18% | 190,121 |
| Aug 1, 2025 | 335.95 | 341.95 | 330.40 | 332.35 | 332.35 | -0.02% | 283,045 |
| Jul 31, 2025 | 326.90 | 337.45 | 325.00 | 332.40 | 332.40 | 0.62% | 296,510 |
| Jul 30, 2025 | 331.50 | 336.10 | 328.60 | 330.35 | 330.35 | -0.51% | 207,312 |
| Jul 29, 2025 | 332.95 | 334.00 | 328.40 | 332.05 | 332.05 | -0.17% | 187,596 |
| Jul 28, 2025 | 337.00 | 339.85 | 331.20 | 332.60 | 332.60 | -1.67% | 207,648 |
| Jul 25, 2025 | 340.75 | 341.00 | 335.45 | 338.25 | 338.25 | -1.01% | 210,140 |
| Jul 24, 2025 | 340.00 | 343.30 | 338.50 | 341.70 | 341.70 | 0.50% | 143,443 |
| Jul 23, 2025 | 342.00 | 342.30 | 335.65 | 340.00 | 340.00 | 0.07% | 276,441 |
| Jul 22, 2025 | 344.45 | 346.90 | 339.00 | 339.75 | 339.75 | -1.32% | 636,445 |
| Jul 21, 2025 | 343.50 | 346.20 | 338.80 | 344.30 | 344.30 | 0.23% | 211,033 |
| Jul 18, 2025 | 346.90 | 348.65 | 343.00 | 343.50 | 343.50 | -0.77% | 246,653 |
| Jul 17, 2025 | 347.05 | 349.90 | 345.00 | 346.15 | 346.15 | -0.26% | 271,234 |
| Jul 16, 2025 | 350.60 | 351.30 | 346.00 | 347.05 | 347.05 | -0.93% | 299,676 |
| Jul 15, 2025 | 355.00 | 359.80 | 347.50 | 350.30 | 350.30 | -1.18% | 638,924 |
| Jul 14, 2025 | 356.60 | 357.50 | 350.30 | 354.50 | 354.50 | -0.32% | 246,916 |
| Jul 11, 2025 | 352.75 | 360.75 | 351.70 | 355.65 | 355.65 | 0.95% | 553,754 |
| Jul 10, 2025 | 359.00 | 360.15 | 351.00 | 352.30 | 352.30 | -1.40% | 371,767 |
| Jul 9, 2025 | 358.00 | 359.00 | 352.35 | 357.30 | 357.30 | -0.20% | 525,691 |
| Jul 8, 2025 | 354.00 | 360.40 | 351.10 | 358.00 | 358.00 | 1.59% | 843,380 |
| Jul 7, 2025 | 342.00 | 364.80 | 341.00 | 352.40 | 352.40 | 3.04% | 5,043,129 |
| Jul 4, 2025 | 343.50 | 344.90 | 338.00 | 342.00 | 342.00 | 0.34% | 321,380 |
| Jul 3, 2025 | 344.15 | 344.75 | 340.15 | 340.85 | 340.85 | -0.67% | 284,963 |
| Jul 2, 2025 | 346.95 | 346.95 | 338.55 | 343.15 | 343.15 | -0.88% | 442,999 |
| Jul 1, 2025 | 346.95 | 347.50 | 342.15 | 346.20 | 346.20 | 0.01% | 251,428 |
| Jun 30, 2025 | 341.30 | 347.70 | 338.25 | 346.15 | 346.15 | 1.96% | 524,003 |
| Jun 27, 2025 | 337.40 | 341.00 | 333.75 | 339.50 | 339.50 | 1.16% | 627,536 |
| Jun 26, 2025 | 338.70 | 341.15 | 334.05 | 335.60 | 335.60 | -0.44% | 496,699 |
| Jun 25, 2025 | 323.90 | 340.00 | 320.95 | 337.10 | 337.10 | 4.98% | 995,008 |
| Jun 24, 2025 | 324.00 | 326.10 | 320.00 | 321.10 | 321.10 | -0.31% | 449,315 |
| Jun 23, 2025 | 319.00 | 325.25 | 317.15 | 322.10 | 322.10 | 0.72% | 392,963 |
| Jun 20, 2025 | 329.00 | 334.20 | 317.50 | 319.80 | 319.80 | -3.12% | 1,329,894 |
| Jun 19, 2025 | 335.85 | 338.70 | 328.05 | 330.10 | 330.10 | -1.48% | 483,522 |
| Jun 18, 2025 | 335.50 | 338.60 | 332.55 | 335.05 | 335.05 | -0.18% | 941,240 |