JSL Industries Limited (BOM:504080)
India
· Delayed Price · Currency is INR 994.40
-35.75 (-3.47%)
At close: Mar 6, 2026
JSL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,000.00 | 1,000.00 | 970.00 | 970.00 | 970.00 | -2.45% | 192 |
| Mar 6, 2026 | 1,000.00 | 1,030.00 | 970.05 | 994.40 | 994.40 | -3.47% | 223 |
| Mar 5, 2026 | 1,030.15 | 1,030.15 | 1,030.15 | 1,030.15 | 1,030.15 | -1.32% | 2 |
| Mar 2, 2026 | 1,048.75 | 1,048.75 | 980.00 | 1,043.95 | 1,043.95 | -1.86% | 52 |
| Feb 27, 2026 | 1,170.00 | 1,170.00 | 1,030.00 | 1,063.75 | 1,063.75 | -2.63% | 63 |
| Feb 26, 2026 | 941.10 | 1,094.50 | 900.00 | 1,092.45 | 1,092.45 | 9.79% | 186 |
| Feb 25, 2026 | 1,070.15 | 1,070.15 | 960.00 | 995.00 | 995.00 | 2.27% | 169 |
| Feb 23, 2026 | 956.55 | 973.90 | 934.00 | 972.90 | 972.90 | -5.91% | 32 |
| Feb 18, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | -0.39% | 3 |
| Feb 17, 2026 | 1,050.60 | 1,050.60 | 1,038.00 | 1,038.00 | 1,038.00 | 0.78% | 13 |
| Feb 16, 2026 | 1,029.00 | 1,030.00 | 1,000.00 | 1,029.95 | 1,029.95 | - | 15 |
| Feb 13, 2026 | 1,034.10 | 1,034.10 | 984.30 | 1,030.00 | 1,030.00 | -3.20% | 5 |
| Feb 11, 2026 | 947.65 | 1,064.10 | 947.65 | 1,064.10 | 1,064.10 | 3.88% | 12 |
| Feb 10, 2026 | 1,038.80 | 1,038.80 | 1,018.95 | 1,024.35 | 1,024.35 | 8.40% | 31 |
| Feb 9, 2026 | 973.05 | 977.85 | 945.00 | 945.00 | 945.00 | -2.88% | 48 |
| Feb 6, 2026 | 970.40 | 973.00 | 957.80 | 973.00 | 973.00 | -7.24% | 11 |
| Feb 5, 2026 | 999.90 | 1,049.00 | 990.00 | 1,049.00 | 1,049.00 | 5.96% | 8 |
| Feb 3, 2026 | 943.00 | 990.00 | 943.00 | 990.00 | 990.00 | 4.98% | 7 |
| Feb 2, 2026 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | -0.05% | 1 |
| Jan 30, 2026 | 928.85 | 951.00 | 901.00 | 943.45 | 943.45 | -0.46% | 123 |
| Jan 29, 2026 | 987.45 | 987.50 | 947.80 | 947.80 | 947.80 | -4.98% | 47 |
| Jan 28, 2026 | 1,006.95 | 1,006.95 | 997.50 | 997.50 | 997.50 | - | 10 |
| Jan 27, 2026 | 995.45 | 998.00 | 995.45 | 997.50 | 997.50 | 0.21% | 3 |
| Jan 23, 2026 | 995.45 | 995.50 | 995.45 | 995.45 | 995.45 | -1.00% | 6 |
| Jan 22, 2026 | 976.85 | 1,005.55 | 976.85 | 1,005.55 | 1,005.55 | 5.00% | 31 |
| Jan 21, 2026 | 957.70 | 957.70 | 957.70 | 957.70 | 957.70 | - | 8 |
| Jan 20, 2026 | 980.00 | 1,000.00 | 950.00 | 957.70 | 957.70 | -3.99% | 83 |
| Jan 19, 2026 | 1,075.00 | 1,075.00 | 981.30 | 997.55 | 997.55 | -2.77% | 165 |
| Jan 16, 2026 | 1,033.90 | 1,107.75 | 1,026.00 | 1,026.00 | 1,026.00 | -2.75% | 24 |
| Jan 14, 2026 | 1,075.00 | 1,085.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.05% | 61 |
| Jan 13, 2026 | 1,087.80 | 1,087.80 | 1,054.50 | 1,054.50 | 1,054.50 | -5.00% | 12 |
| Jan 8, 2026 | 1,100.00 | 1,119.80 | 1,060.10 | 1,110.00 | 1,110.00 | -0.36% | 53 |
| Jan 7, 2026 | 1,113.00 | 1,114.00 | 1,113.00 | 1,114.00 | 1,114.00 | 0.04% | 80 |
| Jan 6, 2026 | 1,057.70 | 1,116.15 | 1,057.70 | 1,113.55 | 1,113.55 | 4.76% | 70 |
| Jan 5, 2026 | 1,065.00 | 1,065.00 | 1,063.00 | 1,063.00 | 1,063.00 | -0.28% | 15 |
| Jan 2, 2026 | 1,062.10 | 1,110.00 | 1,062.10 | 1,066.00 | 1,066.00 | -4.65% | 147 |
| Jan 1, 2026 | 1,120.85 | 1,120.85 | 1,118.00 | 1,118.00 | 1,118.00 | 0.74% | 4 |
| Dec 31, 2025 | 1,115.00 | 1,135.00 | 1,109.80 | 1,109.80 | 1,109.80 | - | 264 |
| Dec 30, 2025 | 1,055.00 | 1,113.00 | 1,010.00 | 1,109.80 | 1,109.80 | 4.70% | 27 |
| Dec 29, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.52% | 1 |
| Dec 23, 2025 | 1,084.95 | 1,084.95 | 1,067.00 | 1,076.40 | 1,076.40 | 0.92% | 3 |
| Dec 22, 2025 | 1,097.00 | 1,097.00 | 1,045.00 | 1,066.55 | 1,066.55 | -2.78% | 21 |
| Dec 19, 2025 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 4.98% | 11 |
| Dec 18, 2025 | 1,098.45 | 1,098.45 | 1,045.00 | 1,045.00 | 1,045.00 | -5.00% | 7 |
| Dec 17, 2025 | 1,070.00 | 1,100.00 | 1,035.20 | 1,100.00 | 1,100.00 | 0.95% | 4 |
| Dec 15, 2025 | 1,089.65 | 1,089.65 | 1,089.65 | 1,089.65 | 1,089.65 | -0.50% | 1 |
| Dec 12, 2025 | 1,080.00 | 1,095.15 | 1,080.00 | 1,095.10 | 1,095.10 | 1.49% | 36 |
| Dec 11, 2025 | 1,013.05 | 1,110.00 | 1,013.05 | 1,079.00 | 1,079.00 | 1.23% | 16 |
| Dec 10, 2025 | 1,029.30 | 1,066.00 | 1,007.25 | 1,065.90 | 1,065.90 | 4.99% | 32 |
| Dec 9, 2025 | 1,016.00 | 1,020.00 | 1,015.25 | 1,015.25 | 1,015.25 | -5.00% | 181 |
| Dec 8, 2025 | 1,070.00 | 1,095.00 | 1,067.80 | 1,068.65 | 1,068.65 | -4.92% | 157 |
| Dec 5, 2025 | 1,101.75 | 1,125.00 | 1,101.75 | 1,124.00 | 1,124.00 | -0.53% | 58 |
| Dec 4, 2025 | 1,150.00 | 1,150.05 | 1,100.00 | 1,130.00 | 1,130.00 | - | 197 |
| Dec 3, 2025 | 1,144.95 | 1,144.95 | 1,129.75 | 1,130.00 | 1,130.00 | -1.31% | 4 |
| Dec 2, 2025 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | -1.29% | 1 |
| Dec 1, 2025 | 1,009.05 | 1,166.95 | 1,009.05 | 1,160.00 | 1,160.00 | 3.57% | 97 |
| Nov 27, 2025 | 1,100.95 | 1,150.00 | 1,095.10 | 1,120.00 | 1,120.00 | 2.66% | 198 |
| Nov 26, 2025 | 1,134.95 | 1,139.95 | 1,091.00 | 1,091.00 | 1,091.00 | -2.81% | 14 |
| Nov 25, 2025 | 1,139.90 | 1,139.90 | 1,060.85 | 1,122.50 | 1,122.50 | -3.48% | 15 |
| Nov 24, 2025 | 1,130.00 | 1,162.95 | 1,130.00 | 1,162.95 | 1,162.95 | 2.02% | 2 |
| Nov 20, 2025 | 1,169.95 | 1,169.95 | 1,060.25 | 1,139.90 | 1,139.90 | 1.03% | 33 |
| Nov 19, 2025 | 1,132.95 | 1,132.95 | 1,120.00 | 1,128.25 | 1,128.25 | -0.41% | 4 |
| Nov 18, 2025 | 1,101.00 | 1,150.00 | 1,061.00 | 1,132.95 | 1,132.95 | -0.04% | 40 |
| Nov 17, 2025 | 1,135.00 | 1,141.00 | 1,130.60 | 1,133.35 | 1,133.35 | 0.74% | 10 |
| Nov 14, 2025 | 1,145.00 | 1,154.80 | 1,125.00 | 1,125.00 | 1,125.00 | -2.73% | 37 |
| Nov 13, 2025 | 1,146.90 | 1,160.90 | 1,138.40 | 1,156.55 | 1,156.55 | 1.59% | 25 |
| Nov 12, 2025 | 1,231.00 | 1,231.00 | 1,110.00 | 1,138.40 | 1,138.40 | -7.62% | 387 |
| Nov 11, 2025 | 1,244.95 | 1,265.00 | 1,232.30 | 1,232.30 | 1,232.30 | -1.02% | 34 |
| Nov 10, 2025 | 1,217.35 | 1,273.00 | 1,217.35 | 1,244.95 | 1,244.95 | 2.26% | 22 |
| Nov 7, 2025 | 1,201.00 | 1,217.40 | 1,201.00 | 1,217.40 | 1,217.40 | 1.37% | 3 |
| Nov 4, 2025 | 1,201.00 | 1,207.00 | 1,190.00 | 1,201.00 | 1,201.00 | 0.08% | 22 |
| Nov 3, 2025 | 1,200.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,200.00 | - | 16 |
| Oct 31, 2025 | 1,180.00 | 1,204.70 | 1,179.95 | 1,200.00 | 1,200.00 | -0.99% | 62 |
| Oct 30, 2025 | 1,250.00 | 1,250.00 | 1,212.00 | 1,212.00 | 1,212.00 | -5.46% | 35 |
| Oct 27, 2025 | 1,270.00 | 1,296.95 | 1,270.00 | 1,282.00 | 1,282.00 | -1.03% | 75 |
| Oct 24, 2025 | 1,327.00 | 1,327.00 | 1,289.00 | 1,295.35 | 1,295.35 | -2.09% | 20 |
| Oct 23, 2025 | 1,265.00 | 1,325.00 | 1,265.00 | 1,323.00 | 1,323.00 | 4.30% | 34 |
| Oct 17, 2025 | 1,270.20 | 1,270.20 | 1,268.50 | 1,268.50 | 1,268.50 | -2.42% | 2 |
| Oct 16, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.26% | 12 |
| Oct 15, 2025 | 1,053.60 | 1,339.95 | 1,053.60 | 1,330.00 | 1,330.00 | 4.72% | 26 |
| Oct 14, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - | 5 |
| Oct 13, 2025 | 1,260.00 | 1,270.00 | 1,260.00 | 1,270.00 | 1,270.00 | 0.79% | 24 |
| Oct 10, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.88% | 6 |
| Oct 9, 2025 | 1,291.25 | 1,291.25 | 1,271.25 | 1,271.25 | 1,271.25 | -1.55% | 15 |
| Oct 8, 2025 | 1,291.25 | 1,291.25 | 1,291.25 | 1,291.25 | 1,291.25 | -2.20% | 4 |
| Oct 7, 2025 | 1,360.00 | 1,360.00 | 1,290.00 | 1,320.25 | 1,320.25 | 2.23% | 48 |
| Oct 6, 2025 | 1,220.95 | 1,330.00 | 1,220.00 | 1,291.40 | 1,291.40 | 7.89% | 37 |
| Oct 1, 2025 | 1,200.00 | 1,200.00 | 1,195.00 | 1,197.00 | 1,197.00 | -0.25% | 12 |
| Sep 30, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 5 |
| Sep 29, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 1 |
| Sep 26, 2025 | 1,216.00 | 1,216.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.32% | 3 |
| Sep 24, 2025 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 0.08% | 1 |
| Sep 23, 2025 | 1,210.05 | 1,215.00 | 1,210.05 | 1,215.00 | 1,215.00 | -0.32% | 27 |
| Sep 22, 2025 | 1,325.00 | 1,325.00 | 1,170.00 | 1,218.95 | 1,218.95 | -6.16% | 56 |
| Sep 18, 2025 | 1,352.95 | 1,352.95 | 1,250.00 | 1,299.00 | 1,299.00 | -4.34% | 24 |
| Sep 17, 2025 | 1,280.95 | 1,357.95 | 1,277.00 | 1,357.95 | 1,357.95 | 6.01% | 41 |
| Sep 16, 2025 | 1,200.00 | 1,290.00 | 1,182.00 | 1,280.95 | 1,280.95 | 8.37% | 85 |
| Sep 15, 2025 | 1,235.25 | 1,235.25 | 1,150.00 | 1,182.00 | 1,182.00 | -4.31% | 28 |
| Sep 12, 2025 | 1,228.00 | 1,325.00 | 1,149.90 | 1,235.25 | 1,235.25 | 0.59% | 112 |
| Sep 11, 2025 | 1,289.95 | 1,290.00 | 1,200.00 | 1,228.00 | 1,228.00 | -1.88% | 71 |