Jyothy Labs Limited (NSE:JYOTHYLAB)
India · Delayed Price · Currency is INR 204.95
+7.70 (3.90%)
Apr 1, 2026, 3:30 PM IST
NSE:JYOTHYLAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 207.08 | 207.52 | 202.00 | 205.63 | 205.63 | 4.25% | 401,186 |
| Mar 30, 2026 | 202.80 | 203.85 | 196.15 | 197.25 | 197.25 | -3.24% | 669,988 |
| Mar 27, 2026 | 214.00 | 214.00 | 202.00 | 203.85 | 203.85 | -4.94% | 1,943,444 |
| Mar 25, 2026 | 213.00 | 217.45 | 210.30 | 214.45 | 214.45 | 2.02% | 585,146 |
| Mar 24, 2026 | 205.00 | 212.30 | 200.30 | 210.20 | 210.20 | 5.31% | 1,239,784 |
| Mar 23, 2026 | 208.00 | 208.00 | 199.00 | 199.60 | 199.60 | -4.29% | 580,447 |
| Mar 20, 2026 | 208.10 | 211.90 | 206.15 | 208.55 | 208.55 | 0.22% | 703,408 |
| Mar 19, 2026 | 212.00 | 212.90 | 207.30 | 208.10 | 208.10 | -2.85% | 409,326 |
| Mar 18, 2026 | 211.90 | 216.35 | 210.65 | 214.20 | 214.20 | 1.61% | 830,987 |
| Mar 17, 2026 | 215.25 | 215.85 | 210.00 | 210.80 | 210.80 | -1.91% | 620,095 |
| Mar 16, 2026 | 219.65 | 228.30 | 213.50 | 214.90 | 214.90 | -2.16% | 1,539,372 |
| Mar 13, 2026 | 229.10 | 229.15 | 218.30 | 219.65 | 219.65 | -4.12% | 873,881 |
| Mar 12, 2026 | 235.80 | 235.80 | 228.40 | 229.10 | 229.10 | -3.19% | 415,116 |
| Mar 11, 2026 | 240.00 | 241.10 | 236.05 | 236.65 | 236.65 | -1.38% | 371,199 |
| Mar 10, 2026 | 241.70 | 244.90 | 239.50 | 239.95 | 239.95 | -0.46% | 301,175 |
| Mar 9, 2026 | 239.90 | 242.75 | 238.00 | 241.05 | 241.05 | -1.25% | 218,799 |
| Mar 6, 2026 | 249.70 | 251.85 | 243.20 | 244.10 | 244.10 | -2.44% | 350,581 |
| Mar 5, 2026 | 248.25 | 251.00 | 245.55 | 250.20 | 250.20 | 0.77% | 229,298 |
| Mar 4, 2026 | 242.55 | 250.90 | 240.30 | 248.30 | 248.30 | 1.02% | 636,343 |
| Mar 2, 2026 | 240.10 | 252.35 | 240.10 | 245.80 | 245.80 | -3.02% | 442,165 |
| Feb 27, 2026 | 254.38 | 256.00 | 247.70 | 253.46 | 253.46 | -0.36% | 441,089 |
| Feb 26, 2026 | 260.17 | 261.50 | 251.46 | 254.38 | 254.38 | -2.04% | 516,816 |
| Feb 25, 2026 | 256.55 | 260.40 | 255.70 | 259.68 | 259.68 | 1.53% | 530,258 |
| Feb 24, 2026 | 251.87 | 258.90 | 246.20 | 255.77 | 255.77 | 1.55% | 960,796 |
| Feb 23, 2026 | 246.49 | 254.39 | 243.51 | 251.87 | 251.87 | 2.37% | 1,171,334 |
| Feb 20, 2026 | 239.90 | 247.99 | 236.75 | 246.05 | 246.05 | 2.55% | 389,948 |
| Feb 19, 2026 | 242.99 | 244.66 | 238.10 | 239.93 | 239.93 | -1.26% | 342,214 |
| Feb 18, 2026 | 243.75 | 245.19 | 240.75 | 242.99 | 242.99 | -0.30% | 195,665 |
| Feb 17, 2026 | 241.00 | 246.19 | 239.31 | 243.73 | 243.73 | 1.41% | 205,350 |
| Feb 16, 2026 | 244.27 | 244.82 | 239.37 | 240.35 | 240.35 | -1.60% | 381,853 |
| Feb 13, 2026 | 247.00 | 247.00 | 242.13 | 244.27 | 244.27 | -1.63% | 265,474 |
| Feb 12, 2026 | 252.88 | 253.01 | 246.50 | 248.32 | 248.32 | -1.80% | 589,663 |
| Feb 11, 2026 | 251.88 | 260.30 | 250.03 | 252.88 | 252.88 | 1.18% | 1,427,565 |
| Feb 10, 2026 | 257.00 | 257.67 | 247.57 | 249.94 | 249.94 | -0.01% | 1,120,874 |
| Feb 9, 2026 | 246.63 | 250.92 | 241.50 | 249.96 | 249.96 | 2.37% | 1,937,540 |
| Feb 6, 2026 | 243.60 | 247.00 | 240.00 | 244.18 | 244.18 | 0.12% | 217,406 |
| Feb 5, 2026 | 243.95 | 247.00 | 242.58 | 243.89 | 243.89 | 0.26% | 318,602 |
| Feb 4, 2026 | 245.00 | 245.00 | 241.85 | 243.25 | 243.25 | -0.23% | 342,212 |
| Feb 3, 2026 | 250.04 | 251.32 | 242.60 | 243.80 | 243.80 | 1.28% | 259,522 |
| Feb 2, 2026 | 247.30 | 247.31 | 238.71 | 240.73 | 240.73 | -2.74% | 408,955 |
| Feb 1, 2026 | 248.70 | 253.48 | 246.00 | 247.52 | 247.52 | -0.47% | 179,349 |
| Jan 30, 2026 | 244.95 | 250.45 | 242.90 | 248.70 | 248.70 | 1.72% | 403,440 |
| Jan 29, 2026 | 248.95 | 248.95 | 242.60 | 244.50 | 244.50 | -1.37% | 428,044 |
| Jan 28, 2026 | 245.20 | 248.50 | 244.10 | 247.90 | 247.90 | 0.67% | 240,755 |
| Jan 27, 2026 | 249.65 | 249.85 | 244.95 | 246.25 | 246.25 | -1.20% | 382,447 |
| Jan 23, 2026 | 251.00 | 256.20 | 248.00 | 249.25 | 249.25 | 0.34% | 930,761 |
| Jan 22, 2026 | 246.65 | 252.05 | 245.45 | 248.40 | 248.40 | 1.20% | 1,259,351 |
| Jan 21, 2026 | 247.00 | 249.60 | 244.20 | 245.45 | 245.45 | -0.95% | 458,748 |
| Jan 20, 2026 | 252.70 | 253.00 | 246.00 | 247.80 | 247.80 | -1.94% | 837,336 |
| Jan 19, 2026 | 255.00 | 257.00 | 252.05 | 252.70 | 252.70 | -0.77% | 201,494 |