Jyothy Labs Limited (NSE:JYOTHYLAB)
India · Delayed Price · Currency is INR 324.95
-0.05 (-0.02%)
Sep 18, 2025, 3:30 PM IST
Jyothy Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 326.00 | 326.70 | 324.00 | 324.95 | 324.95 | -0.02% | 244,583 |
| Sep 17, 2025 | 325.00 | 326.55 | 323.20 | 325.00 | 325.00 | 0.02% | 335,140 |
| 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 |
| Aug 19, 2025 | 337.00 | 344.00 | 335.50 | 337.05 | 333.60 | -0.24% | 233,582 |
| Aug 18, 2025 | 338.20 | 345.00 | 334.20 | 337.85 | 334.39 | 1.99% | 361,838 |
| Aug 14, 2025 | 329.80 | 332.75 | 328.10 | 331.25 | 327.86 | 0.59% | 96,303 |
| Aug 13, 2025 | 332.00 | 336.90 | 328.25 | 329.30 | 325.93 | -1.04% | 177,856 |
| Aug 12, 2025 | 327.45 | 340.95 | 325.65 | 332.75 | 329.34 | 1.93% | 538,315 |
| Aug 11, 2025 | 325.65 | 328.60 | 322.70 | 326.45 | 323.10 | 0.32% | 108,489 |
| Aug 8, 2025 | 326.25 | 329.60 | 322.20 | 325.40 | 322.07 | -0.63% | 204,057 |
| Aug 7, 2025 | 325.00 | 328.80 | 320.95 | 327.45 | 324.09 | 0.41% | 115,944 |
| Aug 6, 2025 | 328.50 | 330.70 | 325.05 | 326.10 | 322.76 | -1.09% | 102,329 |
| Aug 5, 2025 | 333.75 | 334.70 | 328.45 | 329.70 | 326.32 | -0.98% | 132,076 |
| Aug 4, 2025 | 331.90 | 334.10 | 327.40 | 332.95 | 329.54 | 0.18% | 190,121 |
| Aug 1, 2025 | 335.95 | 341.95 | 330.40 | 332.35 | 328.94 | -0.02% | 283,045 |
| Jul 31, 2025 | 326.90 | 337.45 | 325.00 | 332.40 | 328.99 | 0.62% | 296,510 |
| Jul 30, 2025 | 331.50 | 336.10 | 328.60 | 330.35 | 326.96 | -0.51% | 207,312 |
| Jul 29, 2025 | 332.95 | 334.00 | 328.40 | 332.05 | 328.65 | -0.17% | 187,596 |
| Jul 28, 2025 | 337.00 | 339.85 | 331.20 | 332.60 | 329.19 | -1.67% | 207,648 |
| Jul 25, 2025 | 340.75 | 341.00 | 335.45 | 338.25 | 334.78 | -1.01% | 210,140 |
| Jul 24, 2025 | 340.00 | 343.30 | 338.50 | 341.70 | 338.20 | 0.50% | 143,443 |
| Jul 23, 2025 | 342.00 | 342.30 | 335.65 | 340.00 | 336.52 | 0.07% | 276,441 |
| Jul 22, 2025 | 344.45 | 346.90 | 339.00 | 339.75 | 336.27 | -1.32% | 636,445 |
| Jul 21, 2025 | 343.50 | 346.20 | 338.80 | 344.30 | 340.77 | 0.23% | 211,033 |
| Jul 18, 2025 | 346.90 | 348.65 | 343.00 | 343.50 | 339.98 | -0.77% | 246,653 |
| Jul 17, 2025 | 347.05 | 349.90 | 345.00 | 346.15 | 342.60 | -0.26% | 271,234 |
| Jul 16, 2025 | 350.60 | 351.30 | 346.00 | 347.05 | 343.49 | -0.93% | 299,676 |
| Jul 15, 2025 | 355.00 | 359.80 | 347.50 | 350.30 | 346.71 | -1.18% | 638,924 |
| Jul 14, 2025 | 356.60 | 357.50 | 350.30 | 354.50 | 350.87 | -0.32% | 246,916 |
| Jul 11, 2025 | 352.75 | 360.75 | 351.70 | 355.65 | 352.00 | 0.95% | 553,754 |
| Jul 10, 2025 | 359.00 | 360.15 | 351.00 | 352.30 | 348.69 | -1.40% | 371,767 |
| Jul 9, 2025 | 358.00 | 359.00 | 352.35 | 357.30 | 353.64 | -0.20% | 525,691 |