Jyoti Global Plast Limited (NSE:JYOTIGLOBL)
India · Delayed Price · Currency is INR 39.05
-2.00 (-4.87%)
At close: Jan 20, 2026
Jyoti Global Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 35.45 | 40.00 | 35.45 | 38.35 | 38.35 | 3.79% | 30,000 |
| Jan 22, 2026 | 36.50 | 38.95 | 36.50 | 36.95 | 36.95 | -3.90% | 206,000 |
| Jan 21, 2026 | 39.00 | 39.00 | 38.45 | 38.45 | 38.45 | -1.54% | 12,000 |
| Jan 20, 2026 | 41.05 | 41.05 | 39.00 | 39.05 | 39.05 | -4.87% | 22,000 |
| Jan 19, 2026 | 44.00 | 44.00 | 40.00 | 41.05 | 41.05 | -4.98% | 78,000 |
| Jan 16, 2026 | 46.15 | 48.50 | 41.45 | 43.20 | 43.20 | -7.00% | 88,000 |
| Jan 14, 2026 | 47.50 | 47.50 | 46.45 | 46.45 | 46.45 | -2.82% | 6,000 |
| Jan 13, 2026 | 52.50 | 56.00 | 47.80 | 47.80 | 47.80 | -1.85% | 206,000 |
| Jan 12, 2026 | 41.80 | 48.70 | 39.80 | 48.70 | 48.70 | 19.95% | 138,000 |
| Jan 9, 2026 | 38.50 | 40.95 | 38.15 | 40.60 | 40.60 | 5.45% | 42,000 |
| Jan 8, 2026 | 39.00 | 39.00 | 38.20 | 38.50 | 38.50 | -0.77% | 12,000 |
| Jan 7, 2026 | 38.40 | 38.95 | 38.40 | 38.80 | 38.80 | -2.63% | 16,000 |
| Jan 6, 2026 | 40.50 | 40.55 | 39.55 | 39.85 | 39.85 | 0.63% | 16,000 |
| Jan 5, 2026 | 47.00 | 47.00 | 38.50 | 39.60 | 39.60 | -6.49% | 110,000 |
| Jan 2, 2026 | 44.20 | 45.00 | 40.05 | 42.35 | 42.35 | -6.51% | 98,000 |
| Jan 1, 2026 | 46.10 | 46.50 | 45.30 | 45.30 | 45.30 | -4.63% | 24,000 |
| Dec 31, 2025 | 46.50 | 47.85 | 46.50 | 47.50 | 47.50 | -2.96% | 12,000 |
| Dec 30, 2025 | 50.90 | 50.90 | 48.00 | 48.95 | 48.95 | -3.83% | 12,000 |
| Dec 29, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - | 6,000 |
| Dec 26, 2025 | 51.00 | 51.00 | 50.90 | 50.90 | 50.90 | 1.80% | 4,000 |
| Dec 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,000 |
| Dec 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,000 |
| Dec 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,000 |
| Dec 16, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 4,000 |
| Dec 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,000 |
| Dec 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.34% | 8,000 |
| Dec 10, 2025 | 51.10 | 51.20 | 51.10 | 51.20 | 51.20 | 3.96% | 6,000 |
| Dec 9, 2025 | 50.40 | 50.55 | 49.05 | 49.25 | 49.25 | -0.91% | 16,000 |
| Dec 8, 2025 | 51.30 | 51.30 | 48.00 | 49.70 | 49.70 | 1.43% | 24,000 |
| Dec 5, 2025 | 52.00 | 52.00 | 48.50 | 49.00 | 49.00 | -3.92% | 66,000 |
| Dec 4, 2025 | 56.80 | 56.80 | 51.00 | 51.00 | 51.00 | 3.03% | 216,000 |
| Dec 3, 2025 | 51.90 | 52.10 | 49.50 | 49.50 | 49.50 | -3.60% | 50,000 |
| Dec 2, 2025 | 50.70 | 51.50 | 50.00 | 51.35 | 51.35 | -1.06% | 32,000 |
| Dec 1, 2025 | 55.90 | 55.90 | 51.05 | 51.90 | 51.90 | -5.64% | 66,000 |
| Nov 28, 2025 | 55.00 | 55.00 | 54.95 | 55.00 | 55.00 | 0.82% | 60,000 |
| Nov 27, 2025 | 52.00 | 55.00 | 50.30 | 54.55 | 54.55 | 1.02% | 68,000 |
| Nov 26, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 5.57% | 40,000 |
| Nov 25, 2025 | 56.00 | 56.00 | 51.15 | 51.15 | 51.15 | -9.79% | 36,000 |
| Nov 24, 2025 | 55.05 | 57.45 | 55.00 | 56.70 | 56.70 | 6.08% | 14,000 |
| Nov 21, 2025 | 54.50 | 56.00 | 53.45 | 53.45 | 53.45 | -1.66% | 12,000 |
| Nov 20, 2025 | 56.10 | 57.00 | 54.15 | 54.35 | 54.35 | -6.29% | 66,000 |
| Nov 19, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 4,000 |
| Nov 18, 2025 | 59.00 | 59.90 | 58.00 | 58.00 | 58.00 | 1.40% | 12,000 |
| Nov 14, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.44% | 2,000 |
| Nov 13, 2025 | 58.00 | 58.00 | 57.35 | 57.45 | 57.45 | -3.20% | 8,000 |
| Nov 12, 2025 | 59.90 | 61.95 | 58.00 | 59.35 | 59.35 | -0.92% | 40,000 |
| Nov 11, 2025 | 56.00 | 62.00 | 56.00 | 59.90 | 59.90 | 6.96% | 64,000 |
| Nov 10, 2025 | 59.05 | 59.05 | 55.00 | 56.00 | 56.00 | -6.67% | 104,000 |
| Nov 7, 2025 | 58.20 | 62.00 | 58.20 | 60.00 | 60.00 | 3.09% | 72,000 |
| Nov 6, 2025 | 61.20 | 61.20 | 58.20 | 58.20 | 58.20 | 1.22% | 30,000 |