Jyoti Structures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,113,710
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
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