Jyoti Structures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	12.10	12.69	12.05	12.36	12.36	2.15%	6,002,491
May 18, 2026	12.35	12.36	11.95	12.10	12.10	-2.89%	5,537,185
May 15, 2026	12.71	12.75	12.35	12.46	12.46	-1.50%	5,453,669
May 14, 2026	12.95	13.10	12.48	12.65	12.65	-1.79%	7,888,151
May 13, 2026	12.26	13.04	12.26	12.88	12.88	4.12%	11,712,970
May 12, 2026	13.00	13.17	12.32	12.37	12.37	-6.15%	11,944,510
May 11, 2026	13.70	13.70	13.10	13.18	13.18	-4.97%	8,638,288
May 8, 2026	14.05	14.15	13.70	13.87	13.87	-1.14%	11,271,740
May 7, 2026	13.50	14.35	13.31	14.03	14.03	4.86%	21,485,810
May 6, 2026	13.05	13.60	12.71	13.38	13.38	3.48%	12,034,970
May 5, 2026	12.85	13.19	12.77	12.93	12.93	0.54%	8,276,531
May 4, 2026	13.49	13.56	12.75	12.86	12.86	-2.65%	13,271,480
Apr 30, 2026	13.64	13.95	13.01	13.21	13.21	-4.28%	16,102,290
Apr 29, 2026	13.89	14.00	13.55	13.80	13.80	0.88%	16,234,330
Apr 28, 2026	12.95	13.99	12.93	13.68	13.68	5.64%	22,551,850
Apr 27, 2026	12.66	13.30	12.63	12.95	12.95	3.77%	14,332,750
Apr 24, 2026	12.90	13.00	12.30	12.48	12.48	-2.80%	7,256,035
Apr 23, 2026	12.99	13.07	12.76	12.84	12.84	-1.31%	5,194,461
Apr 22, 2026	12.81	13.17	12.40	13.01	13.01	1.64%	13,600,630
Apr 21, 2026	13.34	13.45	12.70	12.80	12.80	-3.03%	8,875,703
Apr 20, 2026	13.20	13.39	12.80	13.20	13.20	0.15%	9,942,804
Apr 17, 2026	13.20	13.68	13.08	13.18	13.18	0.46%	14,262,580
Apr 16, 2026	13.32	13.32	12.78	13.12	13.12	2.02%	15,618,270
Apr 15, 2026	12.56	12.90	12.41	12.86	12.86	6.72%	12,633,080
Apr 13, 2026	11.20	12.25	11.20	12.05	12.05	1.09%	12,591,660
Apr 10, 2026	11.73	12.15	11.67	11.92	11.92	3.20%	9,983,293
Apr 9, 2026	11.67	12.10	11.46	11.55	11.55	-1.53%	12,180,300
Apr 8, 2026	11.00	11.96	10.83	11.73	11.73	12.36%	19,766,840
Apr 7, 2026	10.43	10.82	10.21	10.44	10.44	-1.32%	11,044,940
Apr 6, 2026	10.60	10.65	10.07	10.58	10.58	1.05%	10,893,850
Apr 2, 2026	9.98	10.59	9.85	10.47	10.47	1.16%	14,908,710
Apr 1, 2026	9.50	10.55	9.37	10.35	10.35	15.64%	34,431,330
Mar 30, 2026	9.35	9.81	8.85	8.95	8.95	-7.35%	24,814,750
Mar 27, 2026	10.33	10.33	9.60	9.66	9.66	-6.21%	22,288,090
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