Jyoti Global Plast Limited (NSE:JYOTIGLOBL)
India · Delayed Price · Currency is INR 45.25
+0.25 (0.56%)
At close: Apr 16, 2026
Jyoti Global Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 39.95 | 39.95 | 37.80 | 38.85 | 38.85 | -2.75% | 74,000 |
| Mar 9, 2026 | 39.25 | 40.60 | 38.10 | 39.95 | 39.95 | -4.88% | 32,000 |
| Mar 6, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 3.32% | 4,000 |
| Mar 5, 2026 | 41.00 | 41.80 | 40.00 | 40.65 | 40.65 | 2.26% | 16,000 |
| Mar 4, 2026 | 38.50 | 40.50 | 38.00 | 39.75 | 39.75 | -7.88% | 48,000 |
| Mar 2, 2026 | 43.50 | 43.50 | 42.50 | 43.15 | 43.15 | -0.35% | 12,000 |
| Feb 26, 2026 | 43.60 | 43.60 | 43.00 | 43.30 | 43.30 | -5.46% | 4,000 |
| Feb 25, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | 2,000 |
| Feb 24, 2026 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -2.35% | 4,000 |
| Feb 23, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1.96% | 4,000 |
| Feb 19, 2026 | 46.25 | 48.00 | 46.00 | 46.00 | 46.00 | - | 10,000 |
| Feb 18, 2026 | 46.50 | 47.40 | 45.75 | 46.00 | 46.00 | -1.29% | 16,000 |
| Feb 17, 2026 | 50.50 | 50.50 | 46.50 | 46.60 | 46.60 | 0.22% | 18,000 |
| Feb 16, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -7.28% | 2,000 |
| Feb 13, 2026 | 48.90 | 51.00 | 48.90 | 50.15 | 50.15 | 5.36% | 12,000 |
| Feb 12, 2026 | 50.00 | 50.00 | 47.60 | 47.60 | 47.60 | -0.31% | 6,000 |
| Feb 11, 2026 | 50.00 | 50.20 | 46.55 | 47.75 | 47.75 | -4.31% | 34,000 |
| Feb 10, 2026 | 47.75 | 49.90 | 47.75 | 49.90 | 49.90 | 2.89% | 26,000 |
| Feb 9, 2026 | 46.10 | 50.00 | 46.10 | 48.50 | 48.50 | 8.99% | 62,000 |
| Feb 6, 2026 | 45.00 | 45.00 | 43.20 | 44.50 | 44.50 | -3.26% | 12,000 |
| Feb 5, 2026 | 44.50 | 46.00 | 42.80 | 46.00 | 46.00 | 4.55% | 18,000 |
| Feb 4, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 4.76% | 14,000 |
| Feb 3, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.60% | 4,000 |
| Feb 2, 2026 | 45.00 | 45.00 | 40.80 | 41.75 | 41.75 | -7.22% | 20,000 |
| Feb 1, 2026 | 46.00 | 46.00 | 42.00 | 45.00 | 45.00 | 6.64% | 22,000 |
| Jan 30, 2026 | 42.50 | 43.75 | 42.20 | 42.20 | 42.20 | -1.29% | 12,000 |
| Jan 29, 2026 | 46.00 | 49.80 | 41.80 | 42.75 | 42.75 | -3.61% | 84,000 |