Jyoti Structures Limited (NSE:JYOTISTRUC)
India · Delayed Price · Currency is INR 8.96
+0.06 (0.67%)
Oct 1, 2026, 3:29 PM IST
Jyoti Structures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8.80 | 8.97 | 8.63 | 8.90 | 8.90 | - | 3,855,748 |
| Sep 30, 2026 | 8.98 | 9.25 | 8.83 | 8.90 | 8.90 | -1.87% | 4,112,757 |
| Sep 29, 2026 | 8.76 | 9.26 | 8.62 | 9.07 | 9.07 | 3.66% | 9,980,402 |
| Sep 28, 2026 | 9.03 | 9.19 | 8.70 | 8.75 | 8.75 | -3.10% | 9,202,902 |
| Sep 25, 2026 | 9.12 | 9.15 | 8.95 | 9.03 | 9.03 | -0.55% | 6,479,450 |
| Sep 24, 2026 | 9.28 | 9.28 | 9.03 | 9.08 | 9.08 | -2.68% | 2,781,040 |
| Sep 23, 2026 | 9.20 | 9.56 | 9.20 | 9.33 | 9.33 | 1.52% | 4,684,974 |
| Sep 22, 2026 | 9.08 | 9.33 | 9.08 | 9.19 | 9.19 | 1.21% | 2,694,027 |
| Sep 21, 2026 | 9.22 | 9.30 | 9.02 | 9.08 | 9.08 | -2.26% | 2,712,203 |
| Sep 18, 2026 | 9.18 | 9.42 | 9.09 | 9.29 | 9.29 | 1.98% | 4,504,436 |
| Sep 17, 2026 | 9.01 | 9.19 | 8.92 | 9.11 | 9.11 | 1.00% | 3,317,616 |
| Sep 16, 2026 | 9.22 | 9.25 | 8.90 | 9.02 | 9.02 | -2.06% | 8,024,275 |
| Sep 15, 2026 | 9.74 | 9.90 | 9.04 | 9.21 | 9.21 | -4.95% | 10,215,578 |
| Sep 11, 2026 | 9.95 | 9.97 | 9.55 | 9.69 | 9.69 | -2.91% | 7,294,287 |
| Sep 10, 2026 | 10.15 | 10.23 | 9.93 | 9.98 | 9.98 | -0.99% | 3,647,204 |
| Sep 9, 2026 | 10.47 | 10.47 | 10.00 | 10.08 | 10.08 | -3.26% | 4,126,612 |
| Sep 8, 2026 | 10.29 | 10.85 | 10.05 | 10.42 | 10.42 | 2.56% | 14,533,173 |
| Sep 7, 2026 | 10.05 | 10.30 | 9.82 | 10.16 | 10.16 | 1.40% | 6,554,240 |
| Sep 4, 2026 | 9.85 | 10.20 | 9.60 | 10.02 | 10.02 | 2.24% | 10,113,711 |
| Sep 3, 2026 | 9.81 | 9.97 | 9.66 | 9.80 | 9.80 | 0.10% | 4,704,461 |
| Sep 2, 2026 | 9.83 | 9.87 | 9.67 | 9.79 | 9.79 | -0.51% | 5,733,894 |
| Sep 1, 2026 | 10.01 | 10.05 | 9.77 | 9.84 | 9.84 | -1.70% | 4,956,011 |
| Aug 31, 2026 | 10.18 | 10.19 | 9.94 | 10.01 | 10.01 | -1.28% | 5,122,475 |
| Aug 28, 2026 | 10.23 | 10.36 | 10.06 | 10.14 | 10.14 | -0.49% | 2,945,954 |
| Aug 27, 2026 | 10.32 | 10.46 | 10.16 | 10.19 | 10.19 | -1.26% | 2,753,746 |
| Aug 26, 2026 | 10.55 | 10.66 | 10.26 | 10.32 | 10.32 | -1.71% | 4,089,539 |
| Aug 25, 2026 | 10.65 | 10.73 | 10.41 | 10.50 | 10.50 | -1.59% | 4,241,824 |
| Aug 24, 2026 | 10.59 | 11.07 | 10.56 | 10.67 | 10.67 | 0.95% | 5,046,670 |
| Aug 21, 2026 | 10.68 | 10.80 | 10.46 | 10.57 | 10.57 | -1.12% | 4,653,429 |
| Aug 20, 2026 | 10.78 | 10.87 | 10.62 | 10.69 | 10.69 | -0.19% | 2,692,648 |
| Aug 19, 2026 | 10.79 | 10.82 | 10.59 | 10.71 | 10.71 | -0.19% | 3,527,779 |
| Aug 18, 2026 | 10.65 | 10.90 | 10.60 | 10.73 | 10.73 | 0.75% | 2,337,627 |
| Aug 17, 2026 | 10.61 | 10.82 | 10.51 | 10.65 | 10.65 | 0.28% | 3,502,466 |
| Aug 14, 2026 | 11.05 | 11.13 | 10.41 | 10.62 | 10.62 | -3.63% | 7,186,157 |
| Aug 13, 2026 | 11.06 | 11.17 | 10.97 | 11.02 | 11.02 | -0.27% | 1,750,404 |
| Aug 12, 2026 | 11.25 | 11.29 | 10.97 | 11.05 | 11.05 | -1.95% | 3,427,345 |
| Aug 11, 2026 | 11.62 | 11.62 | 11.25 | 11.27 | 11.27 | -3.18% | 3,424,812 |
| Aug 10, 2026 | 11.45 | 11.70 | 11.28 | 11.64 | 11.64 | 1.75% | 4,449,142 |
| Aug 7, 2026 | 11.68 | 11.82 | 11.41 | 11.44 | 11.44 | -2.31% | 4,660,535 |
| Aug 6, 2026 | 12.21 | 12.28 | 11.60 | 11.71 | 11.71 | -3.38% | 6,298,833 |
| Aug 5, 2026 | 12.30 | 12.45 | 11.86 | 12.12 | 12.12 | 4.75% | 22,246,594 |
| Aug 4, 2026 | 11.70 | 11.75 | 11.41 | 11.57 | 11.57 | -0.26% | 4,785,106 |
| Aug 3, 2026 | 10.88 | 11.74 | 10.88 | 11.60 | 11.60 | 7.41% | 9,771,430 |
| Jul 31, 2026 | 10.84 | 10.95 | 10.73 | 10.80 | 10.80 | 0.19% | 2,475,861 |
| 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 |