Jyothy Labs Limited (NSE:JYOTHYLAB)
India · Delayed Price · Currency is INR 205.00
-1.55 (-0.75%)
May 22, 2026, 3:30 PM IST
NSE:JYOTHYLAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 207.45 | 209.50 | 202.25 | 203.75 | 203.75 | -1.36% | 1,003,707 |
| May 21, 2026 | 210.70 | 212.40 | 206.00 | 206.55 | 206.55 | -1.46% | 971,263 |
| May 20, 2026 | 213.65 | 214.30 | 207.75 | 209.60 | 209.60 | -1.83% | 910,423 |
| May 19, 2026 | 215.00 | 217.55 | 213.00 | 213.50 | 213.50 | -0.65% | 653,224 |
| May 18, 2026 | 218.60 | 218.95 | 212.65 | 214.90 | 214.90 | -2.01% | 659,121 |
| May 15, 2026 | 221.35 | 223.10 | 218.60 | 219.30 | 219.30 | -0.93% | 275,918 |
| May 14, 2026 | 223.90 | 225.20 | 220.00 | 221.35 | 221.35 | -0.72% | 421,004 |
| May 13, 2026 | 227.65 | 228.55 | 222.00 | 222.95 | 222.95 | -2.49% | 862,580 |
| May 12, 2026 | 235.25 | 235.30 | 223.25 | 228.65 | 228.65 | -3.60% | 1,627,695 |
| May 11, 2026 | 242.90 | 252.60 | 231.90 | 237.20 | 237.20 | -9.26% | 3,224,134 |
| May 8, 2026 | 259.35 | 263.15 | 256.85 | 261.40 | 261.40 | 1.12% | 286,758 |
| May 7, 2026 | 258.55 | 260.60 | 255.25 | 258.50 | 258.50 | 0.41% | 277,783 |
| May 6, 2026 | 267.60 | 268.00 | 256.50 | 257.45 | 257.45 | -2.94% | 531,347 |
| May 5, 2026 | 260.00 | 269.20 | 247.45 | 265.25 | 265.25 | -0.99% | 1,455,699 |
| May 4, 2026 | 268.00 | 277.80 | 259.50 | 267.90 | 267.90 | 0.85% | 2,342,820 |
| Apr 30, 2026 | 263.50 | 267.40 | 257.05 | 265.64 | 265.64 | 0.09% | 742,397 |
| Apr 29, 2026 | 262.41 | 270.50 | 258.45 | 265.41 | 265.41 | 1.14% | 801,218 |
| Apr 28, 2026 | 269.20 | 270.87 | 259.00 | 262.41 | 262.41 | -2.25% | 1,252,851 |
| Apr 27, 2026 | 260.20 | 271.99 | 260.10 | 268.45 | 268.45 | 3.65% | 821,930 |
| Apr 24, 2026 | 259.49 | 262.43 | 254.37 | 259.00 | 259.00 | 0.19% | 563,719 |
| Apr 23, 2026 | 257.50 | 264.10 | 254.11 | 258.51 | 258.51 | 0.26% | 1,040,320 |
| Apr 22, 2026 | 248.19 | 261.73 | 246.73 | 257.83 | 257.83 | 3.88% | 1,389,798 |
| Apr 21, 2026 | 242.82 | 248.95 | 242.45 | 248.19 | 248.19 | 2.21% | 709,099 |
| Apr 20, 2026 | 239.00 | 245.80 | 237.15 | 242.82 | 242.82 | 1.88% | 1,378,789 |
| Apr 17, 2026 | 230.60 | 239.03 | 229.95 | 238.34 | 238.34 | 4.02% | 567,771 |
| Apr 16, 2026 | 225.50 | 231.65 | 222.96 | 229.14 | 229.14 | 1.91% | 794,271 |
| Apr 15, 2026 | 223.20 | 226.30 | 219.41 | 224.85 | 224.85 | 2.70% | 768,087 |
| Apr 13, 2026 | 223.20 | 223.70 | 217.02 | 218.94 | 218.94 | -2.81% | 337,427 |
| Apr 10, 2026 | 225.00 | 227.00 | 221.73 | 225.27 | 225.27 | 1.72% | 329,360 |
| Apr 9, 2026 | 225.40 | 228.99 | 220.51 | 221.45 | 221.45 | -1.49% | 356,353 |
| Apr 8, 2026 | 219.00 | 227.17 | 217.88 | 224.80 | 224.80 | 5.36% | 1,313,671 |
| Apr 7, 2026 | 210.64 | 213.93 | 207.15 | 213.36 | 213.36 | 1.66% | 342,173 |
| Apr 6, 2026 | 211.15 | 211.15 | 202.70 | 209.87 | 209.87 | 0.87% | 470,142 |
| Apr 2, 2026 | 199.23 | 209.07 | 198.43 | 208.05 | 208.05 | 1.18% | 379,355 |
| 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 |