Jyoti Global Plast Limited (NSE:JYOTIGLOBL)
India · Delayed Price · Currency is INR 38.35
-0.90 (-2.29%)
At close: Oct 23, 2026
Jyoti Global Plast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 38.00 | 38.35 | 36.55 | 38.35 | 38.35 | -2.29% | 18,000 |
| Oct 22, 2026 | 38.90 | 39.25 | 35.75 | 39.25 | 39.25 | -0.88% | 20,000 |
| Oct 21, 2026 | 39.75 | 39.75 | 39.25 | 39.60 | 39.60 | 1.54% | 12,000 |
| Oct 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 4,000 |
| Oct 16, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 16,000 |
| Oct 15, 2026 | 40.60 | 41.60 | 40.05 | 41.00 | 41.00 | -1.44% | 14,000 |
| Oct 14, 2026 | 43.10 | 43.85 | 41.60 | 41.60 | 41.60 | 0.85% | 8,000 |
| Oct 13, 2026 | 38.80 | 41.25 | 38.05 | 41.25 | 41.25 | 10.00% | 116,000 |
| Oct 12, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.81% | 2,000 |
| Oct 9, 2026 | 39.50 | 39.50 | 35.55 | 37.20 | 37.20 | -5.82% | 182,000 |
| Oct 8, 2026 | 42.00 | 42.00 | 39.50 | 39.50 | 39.50 | -9.92% | 88,000 |
| Oct 7, 2026 | 44.00 | 44.70 | 43.00 | 43.85 | 43.85 | -0.79% | 16,000 |
| Oct 6, 2026 | 48.60 | 48.60 | 44.20 | 44.20 | 44.20 | -4.95% | 30,000 |
| Oct 5, 2026 | 47.10 | 47.15 | 45.05 | 46.50 | 46.50 | 3.45% | 26,000 |
| 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 |