Jyoti Structures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	10.48	10.90	10.17	10.30	10.30	0.19%	16,646,230
Mar 24, 2026	10.04	10.44	9.80	10.28	10.28	5.44%	17,456,600
Mar 23, 2026	10.35	10.36	9.62	9.75	9.75	-6.79%	14,347,350
Mar 20, 2026	10.42	10.77	10.40	10.46	10.46	0.67%	10,329,810
Mar 19, 2026	10.50	10.84	9.20	10.39	10.39	-3.80%	9,800,173
Mar 18, 2026	10.52	11.07	10.52	10.80	10.80	3.05%	11,610,920
Mar 17, 2026	10.53	10.77	10.37	10.48	10.48	-0.10%	12,617,490
Mar 16, 2026	11.00	11.02	10.28	10.49	10.49	-4.38%	12,511,560
Mar 13, 2026	11.17	11.26	10.75	10.97	10.97	-1.17%	14,422,100
Mar 12, 2026	11.18	11.99	10.98	11.10	11.10	-2.20%	21,371,000
Mar 11, 2026	11.10	11.75	11.10	11.35	11.35	2.25%	11,782,160
Mar 10, 2026	11.19	11.50	11.04	11.10	11.10	1.28%	8,819,905
Mar 9, 2026	11.00	11.10	10.48	10.96	10.96	-1.53%	10,055,390
Mar 6, 2026	11.26	11.49	11.04	11.13	11.13	-1.77%	5,720,796
Mar 5, 2026	11.50	11.59	10.95	11.33	11.33	0.80%	12,974,450
Mar 4, 2026	11.60	11.65	11.15	11.24	11.24	-4.42%	12,955,770
Mar 2, 2026	11.30	12.50	11.30	11.76	11.76	-6.29%	18,709,010
Feb 27, 2026	13.05	13.10	12.41	12.55	12.55	-3.24%	7,857,319
Feb 26, 2026	12.10	13.46	11.96	12.97	12.97	7.37%	27,585,850
Feb 25, 2026	12.50	12.54	12.00	12.08	12.08	-2.66%	7,432,726
Feb 24, 2026	12.48	12.74	12.26	12.41	12.41	0.24%	10,165,150
Feb 23, 2026	12.67	12.76	12.11	12.38	12.38	-1.28%	12,464,410
Feb 20, 2026	12.19	12.90	12.19	12.54	12.54	2.37%	17,043,660
Feb 19, 2026	12.40	12.87	12.15	12.25	12.25	-1.61%	16,320,650
Feb 18, 2026	11.35	12.60	11.10	12.45	12.45	10.47%	31,167,215
Feb 17, 2026	11.07	11.42	10.90	11.27	11.27	1.90%	7,041,742
Feb 16, 2026	10.85	11.23	10.58	11.06	11.06	2.98%	9,632,728
Feb 13, 2026	10.94	11.25	10.61	10.74	10.74	-2.01%	9,659,980
Feb 12, 2026	11.25	11.35	10.90	10.96	10.96	-2.58%	7,271,257
Feb 11, 2026	11.51	11.61	10.97	11.25	11.25	-2.26%	13,628,340
Feb 10, 2026	10.20	11.83	10.17	11.51	11.51	13.96%	40,623,480
Feb 9, 2026	10.20	10.65	10.01	10.10	10.10	0.80%	12,710,360
Feb 6, 2026	10.15	10.24	9.86	10.02	10.02	-2.24%	5,277,201
Feb 5, 2026	10.60	10.79	10.04	10.25	10.25	-1.82%	10,344,830
Feb 4, 2026	9.44	10.73	9.39	10.44	10.44	10.36%	22,607,630
Feb 3, 2026	9.82	9.92	9.37	9.46	9.46	2.16%	5,453,927
Feb 2, 2026	9.37	9.44	8.95	9.26	9.26	-0.75%	4,823,513
Feb 1, 2026	9.82	9.84	9.25	9.33	9.33	-3.22%	5,250,143
Jan 30, 2026	9.55	9.94	9.47	9.64	9.64	-0.62%	6,408,399
Jan 29, 2026	9.87	9.95	9.45	9.70	9.70	-1.82%	7,822,127
Jan 28, 2026	9.20	10.01	9.14	9.88	9.88	7.16%	16,645,900
Jan 27, 2026	9.50	9.64	9.00	9.22	9.22	1.77%	12,929,940
Jan 23, 2026	9.25	9.25	8.62	9.06	9.06	1.23%	16,060,960
Jan 22, 2026	8.19	9.26	8.03	8.95	8.95	12.30%	16,879,720
Jan 21, 2026	8.14	8.35	7.94	7.97	7.97	-2.69%	9,192,374
Jan 20, 2026	8.59	8.65	8.04	8.19	8.19	-4.66%	5,735,243
Jan 19, 2026	8.76	8.76	8.55	8.59	8.59	-2.05%	3,287,819
Jan 16, 2026	8.95	8.97	8.70	8.77	8.77	-0.68%	6,097,286
Jan 14, 2026	8.59	8.95	8.59	8.83	8.83	0.68%	5,939,375
Jan 13, 2026	9.04	9.17	8.63	8.77	8.77	-2.77%	7,843,935