Jyoti Structures Limited (NSE:JYOTISTRUC)
India · Delayed Price · Currency is INR 9.20
-0.13 (-1.39%)
Feb 2, 2026, 3:30 PM IST
Jyoti Structures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 9.04 | 9.12 | 8.70 | 9.02 | 9.02 | -0.11% | 10,981,250 |
| Jan 9, 2026 | 9.28 | 9.36 | 8.92 | 9.03 | 9.03 | -3.01% | 8,619,520 |
| Jan 8, 2026 | 9.73 | 9.77 | 9.23 | 9.31 | 9.31 | -4.12% | 5,871,321 |
| Jan 7, 2026 | 9.70 | 9.80 | 9.60 | 9.71 | 9.71 | 0.10% | 3,787,030 |
| Jan 6, 2026 | 9.81 | 9.87 | 9.59 | 9.70 | 9.70 | -0.61% | 5,099,286 |
| Jan 5, 2026 | 10.09 | 10.09 | 9.61 | 9.76 | 9.76 | -4.13% | 8,238,016 |
| Jan 2, 2026 | 9.57 | 10.45 | 9.53 | 10.18 | 10.18 | 6.49% | 22,392,400 |
| Jan 1, 2026 | 9.81 | 9.81 | 9.47 | 9.56 | 9.56 | -2.05% | 4,894,253 |
| Dec 31, 2025 | 9.27 | 10.00 | 9.27 | 9.76 | 9.76 | 5.40% | 15,039,760 |
| Dec 30, 2025 | 9.25 | 9.43 | 9.12 | 9.26 | 9.26 | 0.76% | 8,344,064 |
| Dec 29, 2025 | 9.46 | 9.55 | 9.00 | 9.19 | 9.19 | -2.85% | 12,254,780 |
| Dec 26, 2025 | 9.89 | 9.94 | 9.13 | 9.46 | 9.46 | -4.35% | 10,032,770 |
| Dec 24, 2025 | 10.03 | 10.06 | 9.85 | 9.89 | 9.89 | -0.90% | 5,767,059 |
| Dec 23, 2025 | 10.01 | 10.06 | 9.92 | 9.98 | 9.98 | 0.50% | 5,790,125 |
| Dec 22, 2025 | 10.11 | 10.46 | 9.85 | 9.93 | 9.93 | -0.90% | 12,625,550 |
| Dec 19, 2025 | 9.87 | 10.15 | 9.85 | 10.02 | 10.02 | 1.62% | 6,363,585 |
| Dec 18, 2025 | 10.00 | 10.04 | 9.81 | 9.86 | 9.86 | -0.90% | 5,717,855 |
| Dec 17, 2025 | 10.25 | 10.39 | 9.81 | 9.95 | 9.95 | -2.45% | 13,978,640 |
| Dec 16, 2025 | 10.38 | 10.43 | 10.10 | 10.20 | 10.20 | -1.73% | 11,511,730 |
| Dec 15, 2025 | 10.78 | 10.99 | 10.26 | 10.38 | 10.38 | -3.98% | 10,511,490 |
| Dec 12, 2025 | 10.90 | 11.05 | 10.71 | 10.81 | 10.81 | -0.37% | 5,623,271 |
| Dec 11, 2025 | 10.65 | 10.95 | 10.24 | 10.85 | 10.85 | 2.07% | 11,395,300 |
| Dec 10, 2025 | 10.44 | 10.88 | 10.41 | 10.63 | 10.63 | 2.21% | 10,416,690 |
| Dec 9, 2025 | 10.36 | 10.59 | 10.11 | 10.40 | 10.40 | 0.39% | 10,273,240 |
| Dec 8, 2025 | 10.96 | 10.96 | 10.20 | 10.36 | 10.36 | -5.47% | 9,496,310 |
| Dec 5, 2025 | 11.27 | 11.29 | 10.76 | 10.96 | 10.96 | -2.84% | 4,708,377 |
| Dec 4, 2025 | 11.19 | 11.33 | 10.92 | 11.28 | 11.28 | 0.80% | 7,331,090 |
| Dec 3, 2025 | 11.24 | 11.41 | 11.07 | 11.19 | 11.19 | -0.44% | 4,129,115 |
| Dec 2, 2025 | 11.30 | 11.57 | 11.18 | 11.24 | 11.24 | -1.23% | 3,112,653 |
| Dec 1, 2025 | 11.40 | 11.54 | 11.35 | 11.38 | 11.38 | 0.35% | 2,869,440 |
| Nov 28, 2025 | 11.45 | 11.47 | 11.28 | 11.34 | 11.34 | -0.79% | 3,995,629 |
| Nov 27, 2025 | 11.53 | 11.68 | 11.30 | 11.43 | 11.43 | 1.60% | 6,742,226 |
| Nov 26, 2025 | 11.49 | 11.49 | 11.18 | 11.25 | 11.25 | 0.90% | 4,210,791 |
| Nov 25, 2025 | 11.30 | 11.49 | 11.10 | 11.15 | 11.15 | - | 5,363,237 |
| Nov 24, 2025 | 11.95 | 11.95 | 11.06 | 11.15 | 11.15 | -6.69% | 6,584,018 |
| Nov 21, 2025 | 11.82 | 12.10 | 11.60 | 11.95 | 11.95 | 1.44% | 6,893,167 |
| Nov 20, 2025 | 12.09 | 12.29 | 11.70 | 11.78 | 11.78 | -1.92% | 7,418,486 |