JCET Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	66.91	69.80	66.66	69.50	-	3.95%	80,298,350
Sep 15, 2026	65.79	67.90	65.77	66.86	66.86	0.80%	52,579,614
Sep 14, 2026	66.80	67.37	65.57	66.33	66.33	-2.08%	45,855,158
Sep 11, 2026	66.50	68.12	65.50	67.74	67.74	-0.56%	66,541,365
Sep 10, 2026	68.00	69.44	67.12	68.12	68.12	-0.76%	48,193,622
Sep 9, 2026	69.10	70.28	68.19	68.64	68.64	0.06%	61,367,465
Sep 8, 2026	69.57	70.30	68.11	68.60	68.60	-0.58%	73,836,060
Sep 7, 2026	68.59	69.49	67.66	69.00	69.00	2.43%	82,169,643
Sep 4, 2026	71.39	71.92	66.63	67.36	67.36	-5.49%	116,291,883
Sep 3, 2026	72.28	72.52	70.32	71.27	71.27	-0.06%	49,810,483
Sep 2, 2026	71.75	72.49	71.01	71.31	71.31	-2.70%	55,345,363
Sep 1, 2026	75.75	76.38	73.00	73.29	73.29	-3.25%	57,878,705
Aug 31, 2026	72.18	76.00	72.18	75.75	75.75	1.09%	73,855,942
Aug 28, 2026	76.60	77.98	74.85	74.93	74.93	-2.10%	89,201,867
Aug 27, 2026	74.28	76.82	73.95	76.54	76.54	3.97%	97,465,042
Aug 26, 2026	74.25	74.85	72.80	73.62	73.62	-0.58%	67,139,270
Aug 25, 2026	72.57	75.30	71.06	74.05	74.05	0.34%	86,180,801
Aug 24, 2026	78.56	78.56	72.27	73.80	73.80	-6.07%	111,989,577
Aug 21, 2026	78.29	80.50	77.51	78.57	78.57	-1.14%	97,015,960
Aug 20, 2026	79.80	82.13	77.82	79.48	79.48	2.24%	123,466,900
Aug 19, 2026	81.11	83.23	76.95	77.74	77.74	-8.99%	159,170,800
Aug 18, 2026	85.69	87.50	84.20	85.42	85.42	-0.50%	150,833,200
Aug 17, 2026	78.93	86.48	78.93	85.85	85.85	9.07%	191,158,336
Aug 14, 2026	78.99	79.28	76.40	78.71	78.71	1.14%	114,479,283
Aug 13, 2026	79.30	81.88	77.77	77.82	77.82	-0.46%	150,048,941
Aug 12, 2026	78.00	79.08	76.70	78.18	78.18	0.66%	104,098,338
Aug 11, 2026	77.10	80.64	76.60	77.67	77.67	-1.08%	130,786,817
Aug 10, 2026	78.42	79.49	76.00	78.52	78.52	0.99%	143,099,767
Aug 7, 2026	75.15	78.74	73.97	77.75	77.75	2.48%	228,341,425
Aug 6, 2026	67.01	75.87	67.01	75.87	75.87	10.00%	235,907,084
Aug 5, 2026	65.71	70.59	65.70	68.97	68.97	5.44%	176,105,200
Aug 4, 2026	61.99	66.10	61.15	65.41	65.41	7.23%	143,599,300
Aug 3, 2026	64.10	65.42	60.84	61.00	61.00	-7.17%	135,091,372
Jul 31, 2026	70.27	70.27	65.56	65.71	65.71	1.86%	160,360,275
Jul 30, 2026	70.00	71.33	64.51	64.51	64.51	-10.00%	159,793,900
Jul 29, 2026	76.70	77.45	69.70	71.68	71.68	-6.70%	167,062,769
Jul 28, 2026	79.30	82.87	75.56	76.83	76.83	-6.70%	137,595,000
Jul 27, 2026	81.76	84.20	77.10	82.35	82.35	-0.66%	142,857,990
Jul 24, 2026	78.02	84.80	78.02	82.90	82.90	2.59%	172,161,393
Jul 23, 2026	85.78	86.88	80.30	80.81	80.81	-5.79%	168,530,300
Jul 22, 2026	84.00	89.88	82.66	85.78	85.78	1.29%	257,780,800
Jul 21, 2026	76.70	84.69	69.29	84.69	84.69	10.00%	268,854,100
Jul 20, 2026	86.00	86.99	76.94	76.99	76.99	-9.94%	201,899,700
Jul 17, 2026	82.00	90.15	77.71	85.49	85.49	2.74%	252,546,300
Jul 16, 2026	87.46	90.41	83.21	83.21	83.21	-10.00%	185,426,440
Jul 15, 2026	105.00	105.05	92.43	92.46	92.46	-9.97%	238,580,981
Jul 14, 2026	98.00	103.28	91.65	102.70	102.70	3.69%	278,263,194
Jul 13, 2026	98.12	106.66	98.12	99.05	99.05	-2.04%	243,121,889
Jul 10, 2026	108.88	113.87	101.11	101.11	101.11	-2.33%	305,852,800
Jul 9, 2026	97.70	103.52	94.60	103.52	103.52	10.00%	206,375,800