Jyoti Limited (BOM:504076)
India
· Delayed Price · Currency is INR 70.00
-0.59 (-0.84%)
At close: Apr 28, 2026
Jyoti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.01 | 70.83 | 68.15 | 70.00 | 70.00 | -0.84% | 20,966 |
| Apr 27, 2026 | 71.44 | 72.89 | 68.36 | 70.59 | 70.59 | 0.34% | 35,596 |
| Apr 24, 2026 | 70.59 | 70.95 | 69.00 | 70.35 | 70.35 | 0.20% | 9,677 |
| Apr 23, 2026 | 71.59 | 72.67 | 70.10 | 70.21 | 70.21 | -1.93% | 23,327 |
| Apr 22, 2026 | 74.67 | 74.67 | 70.82 | 71.59 | 71.59 | -2.27% | 22,865 |
| Apr 21, 2026 | 71.11 | 74.40 | 70.99 | 73.25 | 73.25 | 3.31% | 25,976 |
| Apr 20, 2026 | 71.00 | 73.85 | 70.21 | 70.90 | 70.90 | 0.06% | 23,238 |
| Apr 17, 2026 | 70.71 | 72.99 | 68.50 | 70.86 | 70.86 | -0.91% | 25,821 |
| Apr 16, 2026 | 69.80 | 72.00 | 68.61 | 71.51 | 71.51 | 5.89% | 41,602 |
| Apr 15, 2026 | 65.00 | 69.00 | 65.00 | 67.53 | 67.53 | 5.32% | 28,578 |
| Apr 13, 2026 | 63.55 | 64.87 | 60.02 | 64.12 | 64.12 | -1.61% | 29,387 |
| Apr 10, 2026 | 64.00 | 65.80 | 64.00 | 65.17 | 65.17 | 0.99% | 20,538 |
| Apr 9, 2026 | 65.51 | 66.82 | 64.00 | 64.53 | 64.53 | -1.04% | 16,348 |
| Apr 8, 2026 | 64.39 | 67.83 | 64.21 | 65.21 | 65.21 | 5.42% | 33,651 |
| Apr 7, 2026 | 60.78 | 64.89 | 60.47 | 61.86 | 61.86 | 1.26% | 34,604 |
| Apr 6, 2026 | 57.50 | 61.90 | 57.50 | 61.09 | 61.09 | 8.12% | 36,108 |
| Apr 2, 2026 | 53.00 | 57.50 | 52.55 | 56.50 | 56.50 | 0.46% | 25,235 |
| Apr 1, 2026 | 52.88 | 57.00 | 52.44 | 56.24 | 56.24 | 14.50% | 32,743 |
| Mar 30, 2026 | 55.59 | 56.01 | 48.50 | 49.12 | 49.12 | -11.64% | 103,527 |
| Mar 27, 2026 | 57.25 | 57.99 | 54.00 | 55.59 | 55.59 | -4.66% | 79,186 |
| Mar 25, 2026 | 57.05 | 61.75 | 57.05 | 58.31 | 58.31 | 0.95% | 76,521 |
| Mar 24, 2026 | 61.96 | 61.96 | 56.00 | 57.76 | 57.76 | -1.45% | 14,475 |
| Mar 23, 2026 | 61.62 | 61.62 | 56.20 | 58.61 | 58.61 | -4.84% | 43,002 |
| Mar 20, 2026 | 61.01 | 62.69 | 61.00 | 61.59 | 61.59 | 1.68% | 19,187 |
| Mar 19, 2026 | 63.90 | 63.90 | 60.30 | 60.57 | 60.57 | -4.33% | 13,349 |
| Mar 18, 2026 | 60.90 | 64.69 | 60.00 | 63.31 | 63.31 | 7.32% | 48,697 |
| Mar 17, 2026 | 58.50 | 61.00 | 56.25 | 58.99 | 58.99 | 2.29% | 26,593 |
| Mar 16, 2026 | 60.00 | 60.00 | 57.00 | 57.67 | 57.67 | -4.44% | 55,455 |
| Mar 13, 2026 | 60.00 | 62.00 | 59.91 | 60.35 | 60.35 | -0.30% | 48,174 |
| Mar 12, 2026 | 61.01 | 61.85 | 60.20 | 60.53 | 60.53 | -2.45% | 17,508 |
| Mar 11, 2026 | 62.10 | 63.95 | 61.00 | 62.05 | 62.05 | 2.89% | 49,876 |
| Mar 10, 2026 | 60.60 | 62.46 | 59.00 | 60.31 | 60.31 | -2.38% | 52,744 |
| Mar 9, 2026 | 64.00 | 64.00 | 59.02 | 61.78 | 61.78 | -0.88% | 28,844 |
| Mar 6, 2026 | 62.00 | 62.99 | 61.35 | 62.33 | 62.33 | 0.82% | 12,658 |
| Mar 5, 2026 | 61.99 | 64.65 | 60.15 | 61.82 | 61.82 | 1.49% | 30,730 |
| Mar 4, 2026 | 64.50 | 64.50 | 59.00 | 60.91 | 60.91 | -4.48% | 88,566 |
| Mar 2, 2026 | 60.00 | 63.99 | 58.51 | 63.77 | 63.77 | -0.05% | 58,371 |
| Feb 27, 2026 | 64.62 | 65.44 | 63.00 | 63.80 | 63.80 | -1.27% | 11,862 |
| Feb 26, 2026 | 67.00 | 67.00 | 64.20 | 64.62 | 64.62 | -1.12% | 24,847 |
| Feb 25, 2026 | 67.80 | 67.80 | 65.20 | 65.35 | 65.35 | -1.07% | 13,148 |
| Feb 24, 2026 | 66.00 | 68.40 | 65.20 | 66.06 | 66.06 | -1.67% | 14,231 |
| Feb 23, 2026 | 68.35 | 68.35 | 66.20 | 67.18 | 67.18 | 0.01% | 19,749 |
| Feb 20, 2026 | 67.90 | 69.80 | 66.80 | 67.17 | 67.17 | -1.06% | 23,896 |
| Feb 19, 2026 | 70.00 | 70.00 | 67.00 | 67.89 | 67.89 | -1.52% | 19,358 |
| Feb 18, 2026 | 70.00 | 70.00 | 68.10 | 68.94 | 68.94 | -0.35% | 50,460 |
| Feb 17, 2026 | 71.00 | 71.88 | 69.10 | 69.18 | 69.18 | -2.04% | 34,247 |
| Feb 16, 2026 | 75.00 | 75.00 | 70.05 | 70.62 | 70.62 | -4.98% | 41,160 |
| Feb 13, 2026 | 80.00 | 80.00 | 73.55 | 74.32 | 74.32 | -16.08% | 218,291 |
| Feb 12, 2026 | 81.50 | 90.50 | 81.50 | 88.56 | 88.56 | 7.42% | 83,822 |
| Feb 11, 2026 | 84.00 | 87.78 | 80.20 | 82.44 | 82.44 | -1.67% | 73,280 |
| Feb 10, 2026 | 74.00 | 85.00 | 74.00 | 83.84 | 83.84 | 14.21% | 113,875 |
| Feb 9, 2026 | 71.90 | 74.49 | 70.61 | 73.41 | 73.41 | 4.48% | 34,680 |
| Feb 6, 2026 | 71.50 | 71.64 | 69.00 | 70.26 | 70.26 | -1.32% | 9,797 |
| Feb 5, 2026 | 73.00 | 73.01 | 70.66 | 71.20 | 71.20 | -4.20% | 14,067 |
| Feb 4, 2026 | 74.90 | 76.20 | 71.00 | 74.32 | 74.32 | -0.87% | 14,502 |
| Feb 3, 2026 | 72.99 | 76.39 | 72.52 | 74.97 | 74.97 | 5.18% | 26,851 |
| Feb 2, 2026 | 69.02 | 71.99 | 69.02 | 71.28 | 71.28 | 0.91% | 13,673 |
| Feb 1, 2026 | 71.98 | 71.98 | 67.00 | 70.64 | 70.64 | 1.64% | 22,128 |
| Jan 30, 2026 | 70.50 | 71.00 | 69.03 | 69.50 | 69.50 | -1.08% | 20,663 |
| Jan 29, 2026 | 72.75 | 73.50 | 70.00 | 70.26 | 70.26 | -3.33% | 26,983 |
| Jan 28, 2026 | 71.70 | 73.00 | 71.70 | 72.68 | 72.68 | 1.69% | 10,457 |
| Jan 27, 2026 | 74.99 | 74.99 | 71.01 | 71.47 | 71.47 | -0.74% | 13,314 |
| Jan 23, 2026 | 71.50 | 73.88 | 71.40 | 72.00 | 72.00 | 0.53% | 27,339 |
| Jan 22, 2026 | 70.85 | 73.45 | 70.85 | 71.62 | 71.62 | -0.17% | 27,074 |
| Jan 21, 2026 | 71.37 | 73.00 | 69.10 | 71.74 | 71.74 | 0.31% | 29,235 |
| Jan 20, 2026 | 76.50 | 76.50 | 70.80 | 71.52 | 71.52 | -4.96% | 38,128 |
| Jan 19, 2026 | 78.25 | 79.25 | 74.15 | 75.25 | 75.25 | -4.61% | 50,078 |
| Jan 16, 2026 | 80.90 | 80.90 | 78.00 | 78.89 | 78.89 | -2.58% | 23,419 |
| Jan 14, 2026 | 82.00 | 82.89 | 79.10 | 80.98 | 80.98 | -0.61% | 22,780 |
| Jan 13, 2026 | 80.94 | 82.90 | 78.99 | 81.48 | 81.48 | 2.71% | 12,002 |
| Jan 12, 2026 | 80.90 | 80.90 | 78.05 | 79.33 | 79.33 | 0.70% | 8,252 |
| Jan 9, 2026 | 80.24 | 80.99 | 76.40 | 78.78 | 78.78 | -1.82% | 29,566 |
| Jan 8, 2026 | 84.00 | 84.00 | 78.30 | 80.24 | 80.24 | -3.23% | 33,172 |
| Jan 7, 2026 | 83.90 | 84.00 | 82.00 | 82.92 | 82.92 | 0.11% | 8,907 |
| Jan 6, 2026 | 84.01 | 84.12 | 82.20 | 82.83 | 82.83 | -2.20% | 9,456 |
| Jan 5, 2026 | 84.25 | 87.50 | 83.90 | 84.69 | 84.69 | 0.81% | 38,921 |
| Jan 2, 2026 | 85.30 | 87.00 | 83.60 | 84.01 | 84.01 | -0.37% | 70,688 |
| Jan 1, 2026 | 85.05 | 86.00 | 82.61 | 84.32 | 84.32 | 0.33% | 28,934 |
| Dec 31, 2025 | 83.75 | 94.40 | 83.10 | 84.04 | 84.04 | 1.42% | 54,808 |
| Dec 30, 2025 | 84.20 | 86.00 | 79.85 | 82.86 | 82.86 | 0.63% | 19,941 |
| Dec 29, 2025 | 83.00 | 85.97 | 81.90 | 82.34 | 82.34 | -2.30% | 32,769 |
| Dec 26, 2025 | 87.10 | 88.70 | 83.70 | 84.28 | 84.28 | -2.89% | 49,377 |
| Dec 24, 2025 | 89.20 | 89.99 | 86.00 | 86.79 | 86.79 | -1.09% | 20,015 |
| Dec 23, 2025 | 90.00 | 91.99 | 86.72 | 87.75 | 87.75 | -3.48% | 41,804 |
| Dec 22, 2025 | 90.75 | 91.46 | 89.50 | 90.91 | 90.91 | 1.86% | 13,992 |
| Dec 19, 2025 | 90.30 | 90.74 | 88.75 | 89.25 | 89.25 | -0.29% | 28,667 |
| Dec 18, 2025 | 88.20 | 91.00 | 88.20 | 89.51 | 89.51 | 0.66% | 16,653 |
| Dec 17, 2025 | 90.82 | 91.99 | 88.51 | 88.92 | 88.92 | -2.07% | 20,740 |
| Dec 16, 2025 | 93.00 | 93.00 | 90.11 | 90.80 | 90.80 | -1.99% | 22,551 |
| Dec 15, 2025 | 99.70 | 99.70 | 92.01 | 92.64 | 92.64 | -4.60% | 47,587 |
| Dec 12, 2025 | 89.50 | 102.00 | 88.01 | 97.11 | 97.11 | 7.29% | 64,420 |
| Dec 11, 2025 | 90.00 | 91.50 | 88.29 | 90.51 | 90.51 | 3.49% | 19,888 |
| Dec 10, 2025 | 88.00 | 91.00 | 86.21 | 87.46 | 87.46 | 0.31% | 26,260 |
| Dec 9, 2025 | 86.00 | 90.00 | 84.00 | 87.19 | 87.19 | 1.25% | 12,606 |
| Dec 8, 2025 | 92.00 | 92.65 | 83.80 | 86.11 | 86.11 | -6.29% | 42,441 |
| Dec 5, 2025 | 90.25 | 93.00 | 90.20 | 91.89 | 91.89 | 1.79% | 36,137 |
| Dec 4, 2025 | 89.50 | 91.89 | 89.50 | 90.27 | 90.27 | -0.94% | 9,972 |
| Dec 3, 2025 | 96.00 | 96.00 | 90.22 | 91.13 | 91.13 | 2.13% | 25,678 |
| Dec 2, 2025 | 91.12 | 91.99 | 88.90 | 89.23 | 89.23 | -2.26% | 17,776 |
| Dec 1, 2025 | 93.00 | 93.98 | 90.80 | 91.29 | 91.29 | 1.39% | 23,273 |