Jyoti Structures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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