Jyoti Structures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	11.19	11.50	11.04	11.10	11.10	1.28%	8,819,905
Mar 9, 2026	11.00	11.10	10.48	10.96	10.96	-1.53%	10,055,390
Mar 6, 2026	11.26	11.49	11.04	11.13	11.13	-1.77%	5,720,796
Mar 5, 2026	11.50	11.59	10.95	11.33	11.33	0.80%	12,974,450
Mar 4, 2026	11.60	11.65	11.15	11.24	11.24	-4.42%	12,955,770
Mar 2, 2026	11.30	12.50	11.30	11.76	11.76	-6.29%	18,709,010
Feb 27, 2026	13.05	13.10	12.41	12.55	12.55	-3.24%	7,857,319
Feb 26, 2026	12.10	13.46	11.96	12.97	12.97	7.37%	27,585,850
Feb 25, 2026	12.50	12.54	12.00	12.08	12.08	-2.66%	7,432,726
Feb 24, 2026	12.48	12.74	12.26	12.41	12.41	0.24%	10,165,150
Feb 23, 2026	12.67	12.76	12.11	12.38	12.38	-1.28%	12,464,410
Feb 20, 2026	12.19	12.90	12.19	12.54	12.54	2.37%	17,043,660
Feb 19, 2026	12.40	12.87	12.15	12.25	12.25	-1.61%	16,320,650
Feb 18, 2026	11.35	12.60	11.10	12.45	12.45	10.47%	31,167,215
Feb 17, 2026	11.07	11.42	10.90	11.27	11.27	1.90%	7,041,742