Jyothy Labs Limited (NSE:JYOTHYLAB)
India · Delayed Price · Currency is INR 283.00
+2.00 (0.71%)
At close: Dec 22, 2025
Jyothy Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 284.00 | 285.15 | 279.00 | 281.00 | 281.00 | -0.95% | 310,830 |
| Dec 18, 2025 | 286.00 | 286.00 | 283.10 | 283.70 | 283.70 | -1.32% | 114,057 |
| Dec 17, 2025 | 284.85 | 289.20 | 282.40 | 287.50 | 287.50 | 1.16% | 153,529 |
| Dec 16, 2025 | 283.00 | 288.20 | 281.65 | 284.20 | 284.20 | 0.28% | 194,377 |
| Dec 15, 2025 | 283.00 | 287.40 | 281.10 | 283.40 | 283.40 | 0.05% | 119,893 |
| Dec 12, 2025 | 282.45 | 283.90 | 281.05 | 283.25 | 283.25 | 0.28% | 185,389 |
| Dec 11, 2025 | 283.10 | 284.20 | 281.20 | 282.45 | 282.45 | -0.07% | 162,464 |
| Dec 10, 2025 | 286.95 | 288.10 | 281.00 | 282.65 | 282.65 | -1.15% | 446,539 |
| Dec 9, 2025 | 282.90 | 286.85 | 279.00 | 285.95 | 285.95 | 1.08% | 182,573 |
| Dec 8, 2025 | 292.70 | 292.90 | 280.80 | 282.90 | 282.90 | -2.50% | 451,042 |
| Dec 5, 2025 | 293.45 | 293.90 | 288.80 | 290.15 | 290.15 | -1.12% | 211,166 |
| Dec 4, 2025 | 293.25 | 296.40 | 288.60 | 293.45 | 293.45 | 0.55% | 635,123 |
| Dec 3, 2025 | 296.85 | 297.00 | 291.45 | 291.85 | 291.85 | -1.19% | 780,346 |
| Dec 2, 2025 | 295.50 | 299.90 | 293.10 | 295.35 | 295.35 | -0.05% | 379,827 |
| Dec 1, 2025 | 301.55 | 303.25 | 294.00 | 295.50 | 295.50 | -1.52% | 387,662 |
| Nov 28, 2025 | 305.85 | 305.85 | 299.45 | 300.05 | 300.05 | -1.59% | 658,611 |
| Nov 27, 2025 | 308.30 | 309.90 | 303.25 | 304.90 | 304.90 | -1.10% | 131,506 |
| Nov 26, 2025 | 303.80 | 309.40 | 302.75 | 308.30 | 308.30 | 1.87% | 169,338 |
| Nov 25, 2025 | 303.00 | 303.90 | 299.85 | 302.65 | 302.65 | -0.67% | 216,232 |
| Nov 24, 2025 | 309.15 | 309.85 | 302.85 | 304.70 | 304.70 | -1.65% | 723,092 |
| Nov 21, 2025 | 310.85 | 310.90 | 307.50 | 309.80 | 309.80 | -0.11% | 163,745 |
| Nov 20, 2025 | 308.75 | 311.05 | 307.25 | 310.15 | 310.15 | 0.63% | 95,895 |
| Nov 19, 2025 | 309.25 | 309.85 | 307.10 | 308.20 | 308.20 | -0.44% | 186,352 |
| Nov 18, 2025 | 312.00 | 312.85 | 309.25 | 309.55 | 309.55 | -0.88% | 202,679 |
| Nov 17, 2025 | 311.85 | 319.00 | 311.60 | 312.30 | 312.30 | 0.47% | 280,855 |
| Nov 14, 2025 | 309.00 | 312.60 | 308.95 | 310.85 | 310.85 | 0.32% | 118,864 |
| Nov 13, 2025 | 308.35 | 314.05 | 304.50 | 309.85 | 309.85 | -0.08% | 368,335 |
| Nov 12, 2025 | 314.20 | 314.30 | 305.60 | 310.10 | 310.10 | -1.02% | 789,729 |
| Nov 11, 2025 | 312.95 | 315.20 | 310.40 | 313.30 | 313.30 | 0.02% | 107,798 |
| Nov 10, 2025 | 312.10 | 314.70 | 311.10 | 313.25 | 313.25 | 0.29% | 99,558 |
| Nov 7, 2025 | 310.10 | 313.90 | 309.10 | 312.35 | 312.35 | -0.35% | 108,165 |
| Nov 6, 2025 | 315.55 | 316.40 | 311.20 | 313.45 | 313.45 | -0.67% | 109,084 |
| Nov 4, 2025 | 315.70 | 318.60 | 313.05 | 315.55 | 315.55 | -0.09% | 131,594 |
| Nov 3, 2025 | 315.00 | 316.70 | 313.70 | 315.85 | 315.85 | 0.43% | 137,756 |
| Oct 31, 2025 | 319.25 | 319.90 | 313.45 | 314.50 | 314.50 | -1.72% | 165,397 |
| Oct 30, 2025 | 321.10 | 322.75 | 317.30 | 320.00 | 320.00 | -0.34% | 176,516 |
| 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% | 783,955 |
| 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% | 211,092 |
| 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% | 155,925 |
| 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% | 304,059 |
| 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 |