Jyothy Labs Limited (NSE:JYOTHYLAB)
India · Delayed Price · Currency is INR 190.15
-1.46 (-0.76%)
Oct 16, 2026, 3:29 PM IST
NSE:JYOTHYLAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 192.25 | 192.62 | 189.10 | 190.15 | 190.15 | -0.76% | 157,424 |
| Oct 15, 2026 | 188.67 | 195.87 | 188.67 | 191.61 | 191.61 | 0.92% | 373,452 |
| Oct 14, 2026 | 187.50 | 191.48 | 186.82 | 189.87 | 189.87 | 1.63% | 185,281 |
| Oct 13, 2026 | 187.57 | 188.54 | 185.79 | 186.82 | 186.82 | -0.40% | 122,310 |
| Oct 12, 2026 | 187.94 | 189.99 | 185.60 | 187.57 | 187.57 | -0.20% | 164,636 |
| Oct 9, 2026 | 187.45 | 188.58 | 183.70 | 187.94 | 187.94 | 0.89% | 281,120 |
| Oct 8, 2026 | 191.00 | 191.17 | 184.50 | 186.29 | 186.29 | -2.69% | 357,455 |
| Oct 7, 2026 | 185.00 | 193.95 | 182.59 | 191.44 | 191.44 | 4.43% | 808,049 |
| Oct 6, 2026 | 181.50 | 183.93 | 180.94 | 183.32 | 183.32 | 1.32% | 128,353 |
| Oct 5, 2026 | 182.91 | 183.17 | 180.00 | 180.93 | 180.93 | -1.08% | 276,917 |
| Oct 1, 2026 | 186.66 | 186.66 | 180.01 | 182.91 | 182.91 | -2.03% | 392,204 |
| Sep 30, 2026 | 184.60 | 187.48 | 183.29 | 186.70 | 186.70 | 1.32% | 398,247 |
| Sep 29, 2026 | 189.50 | 189.75 | 184.00 | 184.26 | 184.26 | -2.85% | 469,986 |
| Sep 28, 2026 | 191.60 | 191.96 | 188.31 | 189.66 | 189.66 | -0.74% | 330,391 |
| Sep 25, 2026 | 192.86 | 192.86 | 189.49 | 191.07 | 191.07 | -0.93% | 324,174 |
| Sep 24, 2026 | 194.30 | 194.44 | 191.80 | 192.86 | 192.86 | -0.64% | 207,081 |
| Sep 23, 2026 | 193.97 | 195.61 | 193.32 | 194.11 | 194.11 | 0.07% | 215,274 |
| Sep 22, 2026 | 195.17 | 196.00 | 193.55 | 193.97 | 193.97 | -0.36% | 168,293 |
| Sep 21, 2026 | 195.07 | 197.40 | 194.40 | 194.67 | 194.67 | -0.21% | 307,776 |
| Sep 18, 2026 | 193.50 | 196.60 | 192.69 | 195.07 | 195.07 | 0.63% | 713,471 |
| Sep 17, 2026 | 195.35 | 198.00 | 193.38 | 193.84 | 193.84 | -0.80% | 233,311 |
| Sep 16, 2026 | 193.00 | 197.00 | 190.22 | 195.41 | 195.41 | 1.66% | 505,369 |
| Sep 15, 2026 | 196.25 | 197.09 | 191.00 | 192.22 | 192.22 | -1.46% | 405,665 |
| Sep 11, 2026 | 195.70 | 196.61 | 194.00 | 195.06 | 195.06 | -0.30% | 394,200 |
| Sep 10, 2026 | 195.11 | 196.27 | 193.50 | 195.65 | 195.65 | 0.28% | 488,496 |
| Sep 9, 2026 | 195.00 | 196.30 | 191.24 | 195.10 | 195.10 | 0.26% | 516,334 |
| Sep 8, 2026 | 195.10 | 196.01 | 192.30 | 194.59 | 194.59 | -0.26% | 457,936 |
| Sep 7, 2026 | 203.00 | 203.00 | 194.20 | 195.10 | 195.10 | -3.20% | 906,846 |
| Sep 4, 2026 | 201.00 | 203.55 | 200.05 | 201.54 | 201.54 | 0.52% | 469,980 |
| Sep 3, 2026 | 202.99 | 203.80 | 198.65 | 200.50 | 200.50 | -0.79% | 3,571,515 |
| Sep 2, 2026 | 206.50 | 209.00 | 195.98 | 202.09 | 202.09 | -1.33% | 8,133,068 |
| Sep 1, 2026 | 205.01 | 206.50 | 202.32 | 204.81 | 204.81 | 0.66% | 505,833 |
| Aug 31, 2026 | 206.85 | 206.85 | 200.70 | 203.47 | 203.47 | -1.89% | 931,930 |
| Aug 28, 2026 | 209.52 | 210.05 | 206.10 | 207.40 | 207.40 | -1.01% | 323,793 |
| Aug 27, 2026 | 211.85 | 214.96 | 208.36 | 209.52 | 209.52 | -1.11% | 910,612 |
| Aug 26, 2026 | 213.05 | 214.98 | 209.32 | 211.87 | 211.87 | -0.36% | 777,195 |
| Aug 25, 2026 | 213.30 | 214.14 | 210.00 | 212.64 | 212.64 | 0.03% | 915,660 |
| Aug 24, 2026 | 205.00 | 215.50 | 205.00 | 212.57 | 212.57 | 3.72% | 1,532,382 |
| Aug 21, 2026 | 207.60 | 208.14 | 202.56 | 204.95 | 204.95 | -1.68% | 785,620 |
| Aug 20, 2026 | 207.89 | 210.37 | 207.00 | 208.46 | 208.46 | 0.28% | 491,369 |
| Aug 19, 2026 | 210.68 | 212.94 | 207.20 | 207.88 | 207.88 | -1.33% | 1,121,196 |
| Aug 18, 2026 | 214.25 | 216.90 | 206.54 | 210.68 | 210.68 | -1.52% | 1,642,025 |
| Aug 17, 2026 | 199.36 | 215.00 | 196.28 | 213.93 | 213.93 | 7.31% | 4,700,675 |
| Aug 14, 2026 | 200.51 | 200.62 | 196.66 | 199.36 | 199.36 | -0.31% | 301,848 |
| Aug 13, 2026 | 194.50 | 201.28 | 194.20 | 199.98 | 199.98 | -0.14% | 751,517 |
| Aug 12, 2026 | 203.50 | 203.50 | 190.11 | 200.27 | 200.27 | -1.85% | 3,414,689 |
| Aug 11, 2026 | 205.41 | 205.44 | 202.75 | 204.04 | 204.04 | -0.68% | 190,611 |
| Aug 10, 2026 | 206.47 | 208.65 | 204.55 | 205.44 | 205.44 | -0.50% | 418,488 |
| Aug 7, 2026 | 205.50 | 208.10 | 203.94 | 206.47 | 206.47 | 0.29% | 428,075 |
| Aug 6, 2026 | 204.85 | 207.45 | 204.36 | 205.87 | 205.87 | 0.83% | 489,212 |