JCET Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	66.22	66.36	64.01	64.28	64.28	-2.16%	44,722,889
Sep 29, 2026	65.38	66.74	65.10	65.70	65.70	0.41%	43,954,031
Sep 28, 2026	68.40	68.75	65.06	65.43	65.43	-4.87%	60,657,350
Sep 24, 2026	70.98	70.98	68.78	68.78	68.78	-4.17%	54,011,150
Sep 23, 2026	72.40	72.52	70.98	71.82	71.77	-0.58%	57,705,027
Sep 22, 2026	73.90	74.50	71.60	72.24	72.19	0.03%	106,231,826
Sep 21, 2026	73.10	73.35	71.33	72.22	72.17	-1.07%	115,341,766
Sep 18, 2026	69.10	74.00	68.54	73.00	72.95	7.75%	161,017,878
Sep 17, 2026	69.00	70.31	67.65	67.75	67.70	-2.59%	71,875,022
Sep 16, 2026	66.91	69.80	66.66	69.55	69.50	4.02%	82,562,763
Sep 15, 2026	65.79	67.90	65.77	66.86	66.81	0.80%	52,579,614
Sep 14, 2026	66.80	67.37	65.57	66.33	66.28	-2.08%	45,855,158
Sep 11, 2026	66.50	68.12	65.50	67.74	67.69	-0.56%	66,541,365
Sep 10, 2026	68.00	69.44	67.12	68.12	68.07	-0.76%	48,193,622
Sep 9, 2026	69.10	70.28	68.19	68.64	68.59	0.06%	61,367,465
Sep 8, 2026	69.57	70.30	68.11	68.60	68.55	-0.58%	73,836,064
Sep 7, 2026	68.59	69.49	67.66	69.00	68.95	2.43%	82,169,643
Sep 4, 2026	71.39	71.92	66.63	67.36	67.31	-5.49%	116,291,883
Sep 3, 2026	72.28	72.52	70.32	71.27	71.22	-0.06%	49,810,483
Sep 2, 2026	71.75	72.49	71.01	71.31	71.26	-2.70%	55,345,363
Sep 1, 2026	75.75	76.38	73.00	73.29	73.24	-3.25%	57,878,705
Aug 31, 2026	72.18	76.00	72.18	75.75	75.70	1.09%	73,855,942
Aug 28, 2026	76.60	77.98	74.85	74.93	74.88	-2.10%	89,201,867
Aug 27, 2026	74.28	76.82	73.95	76.54	76.49	3.97%	97,465,042
Aug 26, 2026	74.25	74.85	72.80	73.62	73.57	-0.58%	67,139,274
Aug 25, 2026	72.57	75.30	71.06	74.05	74.00	0.34%	86,180,801
Aug 24, 2026	78.56	78.56	72.27	73.80	73.75	-6.07%	111,989,577
Aug 21, 2026	78.29	80.50	77.51	78.57	78.52	-1.14%	97,015,960
Aug 20, 2026	79.80	82.13	77.82	79.48	79.42	2.24%	123,466,986
Aug 19, 2026	81.11	83.23	76.95	77.74	77.69	-8.99%	159,170,816
Aug 18, 2026	85.69	87.50	84.20	85.42	85.36	-0.50%	150,833,240
Aug 17, 2026	78.93	86.48	78.93	85.85	85.79	9.07%	191,158,336
Aug 14, 2026	78.99	79.28	76.40	78.71	78.66	1.14%	114,479,283
Aug 13, 2026	79.30	81.88	77.77	77.82	77.77	-0.46%	150,048,941
Aug 12, 2026	78.00	79.08	76.70	78.18	78.13	0.66%	104,098,338
Aug 11, 2026	77.10	80.64	76.60	77.67	77.62	-1.08%	130,786,817
Aug 10, 2026	78.42	79.49	76.00	78.52	78.47	0.99%	143,099,767
Aug 7, 2026	75.15	78.74	73.97	77.75	77.70	2.48%	228,341,425
Aug 6, 2026	67.01	75.87	67.01	75.87	75.82	10.00%	235,907,084
Aug 5, 2026	65.71	70.59	65.70	68.97	68.92	5.44%	176,105,264
Aug 4, 2026	61.99	66.10	61.15	65.41	65.36	7.23%	143,599,301
Aug 3, 2026	64.10	65.42	60.84	61.00	60.96	-7.17%	135,091,372
Jul 31, 2026	70.27	70.27	65.56	65.71	65.66	1.86%	160,360,275
Jul 30, 2026	70.00	71.33	64.51	64.51	64.47	-10.00%	159,793,915
Jul 29, 2026	76.70	77.45	69.70	71.68	71.63	-6.70%	167,062,769
Jul 28, 2026	79.30	82.87	75.56	76.83	76.78	-6.70%	137,595,027
Jul 27, 2026	81.76	84.20	77.10	82.35	82.29	-0.66%	142,857,990
Jul 24, 2026	78.02	84.80	78.02	82.90	82.84	2.59%	172,161,393
Jul 23, 2026	85.78	86.88	80.30	80.81	80.75	-5.79%	168,530,327
Jul 22, 2026	84.00	89.88	82.66	85.78	85.72	1.29%	257,780,881