Jyoti Structures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	10.95	10.97	10.71	10.78	10.78	-1.55%	1,894,432
Jul 29, 2026	10.87	11.05	10.75	10.95	10.95	1.96%	2,875,463
Jul 28, 2026	10.99	11.10	10.51	10.74	10.74	-1.83%	1,590,700
Jul 27, 2026	11.09	11.14	10.90	10.94	10.94	-0.27%	2,371,702
Jul 24, 2026	10.84	11.10	10.53	10.97	10.97	1.11%	2,962,053
Jul 23, 2026	10.74	11.22	10.63	10.85	10.85	1.02%	3,964,131
Jul 22, 2026	11.16	11.21	10.68	10.74	10.74	-3.85%	5,703,301
Jul 21, 2026	11.13	11.38	11.07	11.17	11.17	-	3,039,414
Jul 20, 2026	11.01	11.22	11.01	11.17	11.17	-	3,025,185
Jul 17, 2026	11.36	11.36	11.14	11.17	11.17	-1.33%	2,203,577
Jul 16, 2026	11.34	11.41	11.28	11.32	11.32	-0.09%	2,539,975
Jul 15, 2026	11.47	11.58	11.30	11.33	11.33	-0.70%	3,307,587
Jul 14, 2026	11.45	11.60	11.36	11.41	11.41	-0.35%	3,312,868
Jul 13, 2026	11.69	11.69	11.40	11.45	11.45	-2.22%	2,559,901
Jul 10, 2026	11.78	11.90	11.66	11.71	11.71	-0.17%	2,230,401
Jul 9, 2026	11.34	11.84	11.34	11.73	11.73	3.71%	5,645,734
Jul 8, 2026	11.44	11.94	11.25	11.31	11.31	-1.14%	7,059,804
Jul 7, 2026	11.74	11.82	11.36	11.44	11.44	-2.56%	3,707,481
Jul 6, 2026	11.83	12.08	11.70	11.74	11.74	-0.93%	2,652,941
Jul 3, 2026	12.25	12.25	11.81	11.85	11.85	-1.09%	4,348,492
Jul 2, 2026	11.53	12.50	11.48	11.98	11.98	4.36%	17,794,402
Jul 1, 2026	11.51	11.63	11.33	11.48	11.48	0.09%	4,120,911
Jun 30, 2026	11.58	11.60	11.41	11.47	11.47	-0.43%	2,069,285
Jun 29, 2026	11.68	11.70	11.32	11.52	11.52	-1.37%	4,840,868
Jun 25, 2026	11.99	12.06	11.56	11.68	11.68	-2.10%	4,606,409
Jun 24, 2026	12.05	12.17	11.83	11.93	11.93	-0.83%	3,703,587
Jun 23, 2026	12.28	12.38	11.99	12.03	12.03	-1.72%	6,245,110
Jun 22, 2026	12.47	12.59	12.10	12.24	12.24	-1.05%	6,206,705
Jun 19, 2026	12.24	12.75	12.17	12.37	12.37	1.06%	7,339,202
Jun 18, 2026	12.47	12.65	12.15	12.24	12.24	-1.84%	7,525,811
Jun 17, 2026	12.26	12.56	12.18	12.47	12.47	1.80%	5,881,487
Jun 16, 2026	12.22	12.44	12.02	12.25	12.25	0.16%	5,865,644
Jun 15, 2026	12.63	12.70	12.14	12.23	12.23	0.74%	11,660,090
Jun 12, 2026	11.94	12.26	11.84	12.14	12.14	4.39%	9,530,543
Jun 11, 2026	12.20	12.20	11.57	11.63	11.63	-4.98%	13,346,910
Jun 10, 2026	12.91	12.98	12.04	12.24	12.24	-5.04%	10,556,080
Jun 9, 2026	12.71	12.98	12.66	12.89	12.89	2.14%	4,751,479
Jun 8, 2026	13.00	13.10	12.52	12.62	12.62	-3.74%	7,457,117
Jun 5, 2026	13.90	13.91	13.05	13.11	13.11	-4.38%	11,965,040
Jun 4, 2026	12.70	14.47	12.65	13.71	13.71	7.45%	43,228,880
Jun 3, 2026	12.43	12.89	12.33	12.76	12.76	2.90%	6,683,473
Jun 2, 2026	12.30	12.56	12.14	12.40	12.40	0.49%	7,183,586
Jun 1, 2026	12.80	13.04	12.22	12.34	12.34	-4.71%	7,390,088
May 29, 2026	13.28	13.38	12.86	12.95	12.95	-1.45%	7,515,710
May 27, 2026	12.45	13.45	12.45	13.14	13.14	5.29%	14,289,290
May 26, 2026	12.54	12.85	12.38	12.48	12.48	-	6,497,953
May 25, 2026	12.43	12.67	12.40	12.48	12.48	1.38%	5,381,799
May 22, 2026	12.16	12.42	12.16	12.31	12.31	1.48%	3,226,854
May 21, 2026	12.45	12.48	12.01	12.13	12.13	-0.49%	3,755,008
May 20, 2026	12.23	12.40	12.08	12.19	12.19	-1.38%	5,073,933