Jyoti Global Plast Limited (NSE:JYOTIGLOBL)
India · Delayed Price · Currency is INR 44.95
+1.00 (2.28%)
At close: Oct 1, 2026
Jyoti Global Plast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 44.40 | 46.00 | 43.10 | 44.95 | 44.95 | 2.28% | 12,000 |
| Sep 30, 2026 | 44.95 | 45.90 | 43.00 | 43.95 | 43.95 | 0.46% | 16,000 |
| Sep 29, 2026 | 43.80 | 43.80 | 43.70 | 43.75 | 43.75 | -4.89% | 6,000 |
| Sep 28, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | 2.68% | 38,000 |
| Sep 25, 2026 | 44.80 | 44.80 | 44.75 | 44.80 | 44.80 | 4.92% | 68,000 |
| Sep 24, 2026 | 43.70 | 45.65 | 42.15 | 42.70 | 42.70 | -1.84% | 62,000 |
| Sep 23, 2026 | 41.60 | 43.50 | 41.60 | 43.50 | 43.50 | -0.46% | 8,000 |
| Sep 22, 2026 | 43.70 | 43.80 | 43.70 | 43.70 | 43.70 | -5.00% | 24,000 |
| Sep 18, 2026 | 46.10 | 47.95 | 46.00 | 46.00 | 46.00 | -4.17% | 24,000 |
| Sep 17, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 4,000 |
| Sep 16, 2026 | 47.50 | 48.00 | 47.50 | 48.00 | 48.00 | -0.93% | 4,000 |
| Sep 15, 2026 | 47.50 | 48.45 | 47.45 | 48.45 | 48.45 | 2.11% | 6,000 |
| Sep 11, 2026 | 47.05 | 48.00 | 47.00 | 47.45 | 47.45 | -0.21% | 38,000 |
| Sep 10, 2026 | 46.40 | 47.75 | 45.10 | 47.55 | 47.55 | 4.51% | 82,000 |
| Sep 9, 2026 | 46.60 | 46.60 | 44.50 | 45.50 | 45.50 | 2.48% | 76,000 |
| Sep 8, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 4.96% | 14,000 |
| Sep 7, 2026 | 40.30 | 42.30 | 40.30 | 42.30 | 42.30 | 4.96% | 28,000 |
| Sep 4, 2026 | 40.40 | 40.40 | 38.00 | 40.30 | 40.30 | 4.68% | 30,000 |
| Sep 3, 2026 | 39.00 | 39.00 | 38.50 | 38.50 | 38.50 | 3.22% | 4,000 |
| Aug 28, 2026 | 37.05 | 37.40 | 37.00 | 37.30 | 37.30 | -2.36% | 12,000 |
| Aug 27, 2026 | 37.85 | 38.20 | 37.85 | 38.20 | 38.20 | -3.66% | 6,000 |
| Aug 21, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 4.89% | 2,000 |
| Aug 20, 2026 | 40.80 | 40.80 | 37.65 | 37.80 | 37.80 | -2.95% | 16,000 |
| Aug 19, 2026 | 39.15 | 39.95 | 38.95 | 38.95 | 38.95 | -5.00% | 26,000 |
| Aug 18, 2026 | 37.55 | 41.00 | 37.55 | 41.00 | 41.00 | 4.86% | 14,000 |
| Aug 13, 2026 | 39.00 | 39.90 | 39.00 | 39.10 | 39.10 | -4.28% | 8,000 |
| Aug 12, 2026 | 40.90 | 40.90 | 40.85 | 40.85 | 40.85 | -5.00% | 18,000 |
| Aug 11, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.14% | 2,000 |
| Aug 10, 2026 | 41.50 | 42.10 | 41.50 | 42.10 | 42.10 | 4.99% | 20,000 |
| Aug 7, 2026 | 39.00 | 40.10 | 39.00 | 40.10 | 40.10 | 4.56% | 10,000 |
| Aug 6, 2026 | 34.30 | 39.45 | 34.30 | 38.35 | 38.35 | 6.82% | 34,000 |
| Aug 5, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - | 4,000 |
| Aug 4, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - | 2,000 |
| Aug 3, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.14% | 4,000 |
| Jul 30, 2026 | 35.00 | 35.95 | 35.00 | 35.95 | 35.95 | 3.75% | 4,000 |
| Jul 29, 2026 | 34.70 | 34.70 | 34.65 | 34.65 | 34.65 | -1.84% | 4,000 |
| Jul 28, 2026 | 33.80 | 35.30 | 33.80 | 35.30 | 35.30 | -1.94% | 8,000 |
| Jul 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 2,000 |
| Jul 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | 2,000 |
| Jul 23, 2026 | 39.00 | 39.00 | 35.10 | 35.60 | 35.60 | -8.72% | 36,000 |
| Jul 22, 2026 | 40.60 | 40.60 | 39.00 | 39.00 | 39.00 | -3.94% | 18,000 |
| Jul 20, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -4.92% | 2,000 |
| Jul 17, 2026 | 44.00 | 44.00 | 42.70 | 42.70 | 42.70 | -0.47% | 4,000 |
| Jul 15, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 2.14% | 4,000 |
| Jul 14, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 4,000 |
| Jul 13, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 5.81% | 4,000 |
| Jul 10, 2026 | 38.20 | 38.75 | 38.20 | 38.75 | 38.75 | 4.87% | 8,000 |
| Jul 9, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -4.89% | 6,000 |
| Jul 8, 2026 | 36.30 | 38.85 | 36.20 | 38.85 | 38.85 | 2.51% | 12,000 |
| Jul 7, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.13% | 2,000 |