Jyoti Global Plast Limited (NSE:JYOTIGLOBL)
India · Delayed Price · Currency is INR 41.70
-0.25 (-0.60%)
At close: May 27, 2026
Jyoti Global Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 42.00 | 42.00 | 39.90 | 41.70 | 41.70 | -0.60% | 42,000 |
| May 26, 2026 | 41.95 | 42.00 | 41.95 | 41.95 | 41.95 | -4.98% | 46,000 |
| May 25, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -4.95% | 10,000 |
| May 22, 2026 | 47.35 | 47.35 | 46.45 | 46.45 | 46.45 | -4.91% | 10,000 |
| May 21, 2026 | 46.85 | 48.85 | 46.05 | 48.85 | 48.85 | 4.27% | 16,000 |
| May 20, 2026 | 49.00 | 49.00 | 46.85 | 46.85 | 46.85 | -4.39% | 14,000 |
| May 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | 2,000 |
| May 18, 2026 | 49.05 | 49.05 | 48.65 | 48.80 | 48.80 | -4.69% | 22,000 |
| May 15, 2026 | 49.00 | 51.50 | 48.95 | 51.20 | 51.20 | -0.58% | 52,000 |
| May 14, 2026 | 52.00 | 53.00 | 50.75 | 51.50 | 51.50 | -3.56% | 20,000 |
| May 13, 2026 | 48.80 | 53.50 | 48.80 | 53.40 | 53.40 | 4.09% | 30,000 |
| May 12, 2026 | 55.05 | 55.10 | 50.60 | 51.30 | 51.30 | -2.29% | 84,000 |
| May 11, 2026 | 52.50 | 52.50 | 50.20 | 52.50 | 52.50 | 5.00% | 36,000 |
| May 8, 2026 | 49.75 | 50.30 | 49.70 | 50.00 | 50.00 | 3.95% | 16,000 |
| May 7, 2026 | 48.25 | 49.55 | 48.10 | 48.10 | 48.10 | 0.10% | 16,000 |
| May 6, 2026 | 46.90 | 48.05 | 46.05 | 48.05 | 48.05 | 4.91% | 60,000 |
| May 5, 2026 | 44.60 | 45.80 | 44.55 | 45.80 | 45.80 | 2.69% | 6,000 |
| May 4, 2026 | 43.50 | 44.65 | 43.50 | 44.60 | 44.60 | 2.53% | 12,000 |
| Apr 30, 2026 | 41.65 | 43.50 | 41.65 | 43.50 | 43.50 | -0.46% | 10,000 |
| Apr 29, 2026 | 43.80 | 43.80 | 43.70 | 43.70 | 43.70 | -2.24% | 4,000 |
| Apr 28, 2026 | 45.00 | 45.00 | 42.70 | 44.70 | 44.70 | -0.45% | 24,000 |
| Apr 27, 2026 | 45.00 | 45.00 | 44.90 | 44.90 | 44.90 | 3.22% | 4,000 |
| Apr 24, 2026 | 42.00 | 43.50 | 41.80 | 43.50 | 43.50 | -1.14% | 6,000 |
| Apr 22, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2,000 |
| Apr 21, 2026 | 44.80 | 44.95 | 44.00 | 44.00 | 44.00 | 2.68% | 16,000 |
| Apr 20, 2026 | 45.10 | 45.10 | 42.85 | 42.85 | 42.85 | -4.99% | 26,000 |
| Apr 17, 2026 | 44.75 | 45.10 | 44.35 | 45.10 | 45.10 | -0.33% | 6,000 |
| Apr 16, 2026 | 45.20 | 45.25 | 43.40 | 45.25 | 45.25 | 0.56% | 8,000 |
| Apr 15, 2026 | 45.10 | 45.10 | 43.75 | 45.00 | 45.00 | - | 10,000 |
| Apr 13, 2026 | 43.25 | 45.10 | 43.25 | 45.00 | 45.00 | -1.10% | 10,000 |
| Apr 10, 2026 | 43.00 | 45.50 | 43.00 | 45.50 | 45.50 | 0.66% | 6,000 |
| Apr 9, 2026 | 43.80 | 45.80 | 43.80 | 45.20 | 45.20 | 7.62% | 24,000 |
| Apr 8, 2026 | 41.80 | 43.00 | 41.80 | 42.00 | 42.00 | 6.33% | 14,000 |
| Apr 7, 2026 | 37.50 | 40.00 | 37.50 | 39.50 | 39.50 | 6.76% | 18,000 |
| Apr 6, 2026 | 34.50 | 37.00 | 34.50 | 37.00 | 37.00 | 8.19% | 10,000 |
| Apr 2, 2026 | 33.80 | 35.00 | 33.10 | 34.20 | 34.20 | 1.18% | 30,000 |
| Apr 1, 2026 | 31.00 | 33.80 | 31.00 | 33.80 | 33.80 | 19.86% | 40,000 |
| Mar 30, 2026 | 30.00 | 30.25 | 27.05 | 28.20 | 28.20 | -14.42% | 146,000 |
| Mar 27, 2026 | 33.05 | 35.00 | 32.80 | 32.95 | 32.95 | -0.60% | 46,000 |
| Mar 25, 2026 | 34.20 | 34.65 | 33.15 | 33.15 | 33.15 | -1.92% | 38,000 |
| Mar 24, 2026 | 35.00 | 35.50 | 33.80 | 33.80 | 33.80 | -3.70% | 56,000 |
| Mar 23, 2026 | 35.00 | 36.50 | 34.80 | 35.10 | 35.10 | -2.50% | 32,000 |
| Mar 20, 2026 | 35.10 | 37.00 | 35.10 | 36.00 | 36.00 | 0.70% | 24,000 |
| Mar 19, 2026 | 37.00 | 37.00 | 35.50 | 35.75 | 35.75 | -3.38% | 48,000 |
| Mar 18, 2026 | 37.95 | 38.00 | 36.50 | 37.00 | 37.00 | 0.14% | 32,000 |
| Mar 17, 2026 | 39.00 | 39.00 | 36.80 | 36.95 | 36.95 | -2.89% | 36,000 |
| Mar 16, 2026 | 39.40 | 39.40 | 36.80 | 38.05 | 38.05 | -0.91% | 28,000 |
| Mar 13, 2026 | 38.20 | 38.40 | 37.10 | 38.40 | 38.40 | 1.05% | 8,000 |
| Mar 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.91% | 2,000 |
| Mar 11, 2026 | 39.00 | 39.00 | 38.00 | 38.35 | 38.35 | -1.29% | 28,000 |