JCET Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	36.30	39.20	36.17	38.84	38.84	6.18%	209,117,219
Aug 21, 2025	37.05	37.45	36.37	36.58	36.58	-2.97%	105,457,067
Aug 20, 2025	36.26	37.80	36.15	37.70	37.70	3.77%	89,100,133
Aug 19, 2025	36.90	37.20	36.33	36.33	36.33	-1.54%	69,393,774
Aug 18, 2025	36.70	37.33	36.42	36.90	36.90	2.90%	101,271,946
Aug 15, 2025	35.13	36.00	35.13	35.86	35.86	1.64%	53,130,560
Aug 14, 2025	35.65	36.12	35.11	35.28	35.28	-0.82%	69,073,829
Aug 13, 2025	35.12	35.66	34.99	35.57	35.57	1.34%	57,729,412
Aug 12, 2025	34.78	35.35	34.52	35.10	35.10	0.95%	44,800,132
Aug 11, 2025	34.55	34.95	34.51	34.77	34.77	0.49%	25,413,756
Aug 8, 2025	35.05	35.07	34.60	34.60	34.60	-1.65%	31,680,712
Aug 7, 2025	34.88	35.48	34.83	35.18	35.18	0.63%	45,973,884
Aug 6, 2025	34.73	35.05	34.46	34.96	34.96	0.63%	34,358,086
Aug 5, 2025	34.80	34.83	34.58	34.74	34.74	0.06%	22,989,521
Aug 4, 2025	34.35	34.94	34.35	34.72	34.72	0.52%	23,086,292
Aug 1, 2025	35.01	35.25	34.37	34.54	34.54	-1.51%	35,873,193
Jul 31, 2025	35.50	35.98	34.79	35.07	35.07	-1.32%	61,067,918
Jul 30, 2025	35.87	36.09	35.30	35.54	35.54	-0.73%	61,286,102
Jul 29, 2025	34.85	35.85	34.85	35.80	35.80	2.26%	66,342,712
Jul 28, 2025	34.95	35.45	34.73	35.01	35.01	0.55%	46,255,246
Jul 25, 2025	34.78	34.98	34.42	34.82	34.82	0.35%	38,499,014
Jul 24, 2025	34.10	34.78	34.08	34.70	34.70	2.00%	48,968,064
Jul 23, 2025	34.26	34.42	33.93	34.02	34.02	-0.67%	36,673,917
Jul 22, 2025	34.10	34.52	33.99	34.25	34.25	0.53%	37,186,191
Jul 21, 2025	33.94	34.25	33.82	34.07	34.07	0.41%	25,515,987
Jul 18, 2025	34.09	34.19	33.80	33.93	33.93	-0.09%	28,219,169
Jul 17, 2025	33.50	34.08	33.33	33.96	33.96	1.10%	40,208,799
Jul 16, 2025	33.60	34.14	33.50	33.59	33.59	-0.15%	30,670,399
Jul 15, 2025	33.40	33.71	33.25	33.64	33.64	0.72%	27,976,977
Jul 14, 2025	33.59	33.70	33.40	33.40	33.40	-0.33%	18,902,230
Jul 11, 2025	33.09	33.70	33.00	33.51	33.51	1.30%	31,462,010
Jul 10, 2025	33.19	33.35	33.03	33.08	33.08	-0.30%	20,641,001
Jul 9, 2025	33.55	33.64	33.10	33.18	33.18	-1.10%	19,428,706
Jul 8, 2025	33.05	33.60	33.01	33.55	33.55	1.82%	24,446,618
Jul 7, 2025	33.15	33.32	32.88	32.95	32.95	-0.84%	15,458,230
Jul 4, 2025	33.50	33.65	33.10	33.23	33.23	-0.89%	20,300,143
Jul 3, 2025	33.33	33.65	33.23	33.53	33.53	0.66%	21,316,115
Jul 2, 2025	33.82	33.82	33.23	33.31	33.31	-1.94%	26,212,329
Jul 1, 2025	33.70	34.38	33.37	33.97	33.97	0.83%	39,286,790
Jun 30, 2025	33.78	34.00	33.57	33.69	33.69	0.27%	30,024,016
Jun 27, 2025	33.34	34.08	33.00	33.60	33.60	1.94%	46,409,194
Jun 26, 2025	33.31	33.40	32.93	32.96	32.96	-0.78%	26,210,900
Jun 25, 2025	32.97	33.30	32.72	33.22	33.22	0.97%	35,670,096
Jun 24, 2025	32.55	32.97	32.49	32.90	32.90	1.23%	28,530,675
Jun 23, 2025	31.38	32.67	31.20	32.50	32.50	3.04%	41,098,350
Jun 20, 2025	31.80	32.13	31.50	31.54	31.54	-1.28%	15,618,657
Jun 19, 2025	32.20	32.46	31.83	31.95	31.83	-1.11%	20,035,665
Jun 18, 2025	31.80	32.55	31.76	32.31	32.19	1.32%	23,331,727
Jun 17, 2025	31.95	32.22	31.82	31.89	31.77	-0.16%	15,882,778
Jun 16, 2025	31.71	32.29	31.66	31.94	31.82	0.13%	18,182,949