Jyothy Labs Limited (BOM:532926)
India
· Delayed Price · Currency is INR 244.45
-5.95 (-2.38%)
At close: Mar 6, 2026
Jyothy Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 248.55 | 251.50 | 243.40 | 244.45 | 244.45 | -2.38% | 34,197 |
| Mar 5, 2026 | 247.90 | 250.95 | 245.55 | 250.40 | 250.40 | 1.03% | 13,366 |
| Mar 4, 2026 | 244.15 | 251.45 | 240.00 | 247.85 | 247.85 | 0.79% | 77,431 |
| Mar 2, 2026 | 242.00 | 252.60 | 241.00 | 245.90 | 245.90 | -2.83% | 21,123 |
| Feb 27, 2026 | 254.20 | 255.40 | 247.80 | 253.05 | 253.05 | -0.41% | 24,910 |
| Feb 26, 2026 | 260.10 | 260.75 | 251.40 | 254.10 | 254.10 | -2.10% | 16,833 |
| Feb 25, 2026 | 254.05 | 260.15 | 254.05 | 259.55 | 259.55 | 1.43% | 71,268 |
| Feb 24, 2026 | 252.15 | 259.20 | 246.25 | 255.90 | 255.90 | 1.69% | 39,308 |
| Feb 23, 2026 | 246.10 | 254.30 | 243.25 | 251.65 | 251.65 | 2.28% | 80,156 |
| Feb 20, 2026 | 240.00 | 248.30 | 236.95 | 246.05 | 246.05 | 2.22% | 46,730 |
| Feb 19, 2026 | 240.95 | 244.95 | 238.60 | 240.70 | 240.70 | -0.93% | 28,175 |
| Feb 18, 2026 | 243.80 | 245.15 | 240.85 | 242.95 | 242.95 | -0.31% | 12,106 |
| Feb 17, 2026 | 240.50 | 245.80 | 239.60 | 243.70 | 243.70 | 1.35% | 28,084 |
| Feb 16, 2026 | 242.45 | 244.90 | 239.70 | 240.45 | 240.45 | -1.52% | 161,778 |
| Feb 13, 2026 | 248.00 | 248.00 | 242.15 | 244.15 | 244.15 | -1.79% | 133,278 |
| Feb 12, 2026 | 263.95 | 263.95 | 246.30 | 248.60 | 248.60 | -1.64% | 32,164 |
| Feb 11, 2026 | 253.90 | 260.15 | 250.25 | 252.75 | 252.75 | 1.16% | 71,227 |
| Feb 10, 2026 | 257.30 | 257.30 | 247.75 | 249.85 | 249.85 | -0.10% | 251,603 |
| Feb 9, 2026 | 244.40 | 250.90 | 241.50 | 250.10 | 250.10 | 2.48% | 78,255 |
| Feb 6, 2026 | 243.95 | 246.45 | 240.00 | 244.05 | 244.05 | -0.08% | 30,151 |
| Feb 5, 2026 | 247.65 | 247.65 | 242.75 | 244.25 | 244.25 | 0.31% | 27,347 |
| Feb 4, 2026 | 244.05 | 245.15 | 241.90 | 243.50 | 243.50 | -0.12% | 29,270 |
| Feb 3, 2026 | 251.40 | 251.40 | 242.45 | 243.80 | 243.80 | 1.33% | 18,242 |
| Feb 2, 2026 | 247.20 | 248.00 | 238.90 | 240.60 | 240.60 | -2.63% | 15,537 |
| Feb 1, 2026 | 248.30 | 253.55 | 246.00 | 247.10 | 247.10 | -0.46% | 6,476 |
| Jan 30, 2026 | 244.40 | 250.05 | 243.00 | 248.25 | 248.25 | 1.62% | 10,918 |
| Jan 29, 2026 | 248.30 | 248.30 | 242.65 | 244.30 | 244.30 | -1.43% | 11,148 |
| Jan 28, 2026 | 244.05 | 248.40 | 244.05 | 247.85 | 247.85 | 0.69% | 15,374 |
| Jan 27, 2026 | 249.40 | 249.95 | 244.90 | 246.15 | 246.15 | -1.30% | 30,577 |
| Jan 23, 2026 | 249.60 | 256.30 | 248.10 | 249.40 | 249.40 | - | 56,655 |
| Jan 22, 2026 | 245.50 | 252.00 | 245.50 | 249.40 | 249.40 | 1.63% | 21,161 |
| Jan 21, 2026 | 246.25 | 249.55 | 244.10 | 245.40 | 245.40 | -0.81% | 29,958 |
| Jan 20, 2026 | 251.55 | 252.70 | 245.40 | 247.40 | 247.40 | -2.10% | 628,099 |
| Jan 19, 2026 | 253.55 | 258.15 | 252.00 | 252.70 | 252.70 | -0.77% | 22,839 |
| Jan 16, 2026 | 256.15 | 257.15 | 252.35 | 254.65 | 254.65 | -0.76% | 13,888 |
| Jan 14, 2026 | 260.35 | 261.00 | 255.90 | 256.60 | 256.60 | -1.44% | 12,737 |
| Jan 13, 2026 | 260.40 | 263.05 | 259.05 | 260.35 | 260.35 | 0.06% | 21,497 |
| Jan 12, 2026 | 261.85 | 261.85 | 257.20 | 260.20 | 260.20 | -0.21% | 34,102 |
| Jan 9, 2026 | 266.05 | 267.20 | 259.35 | 260.75 | 260.75 | -2.16% | 62,852 |
| Jan 8, 2026 | 275.75 | 277.00 | 265.20 | 266.50 | 266.50 | -3.58% | 54,782 |
| Jan 7, 2026 | 281.50 | 282.95 | 275.50 | 276.40 | 276.40 | -1.88% | 24,677 |
| Jan 6, 2026 | 287.65 | 287.65 | 278.90 | 281.70 | 281.70 | -1.31% | 12,280 |
| Jan 5, 2026 | 283.55 | 287.55 | 282.35 | 285.45 | 285.45 | 0.67% | 11,783 |
| Jan 2, 2026 | 276.55 | 285.75 | 276.55 | 283.55 | 283.55 | 2.03% | 32,672 |
| Jan 1, 2026 | 282.00 | 282.75 | 276.60 | 277.90 | 277.90 | -1.65% | 10,643 |
| Dec 31, 2025 | 276.90 | 283.25 | 276.90 | 282.55 | 282.55 | 1.84% | 24,315 |
| Dec 30, 2025 | 286.90 | 286.90 | 273.15 | 277.45 | 277.45 | -1.80% | 53,134 |
| Dec 29, 2025 | 281.80 | 285.00 | 280.70 | 282.55 | 282.55 | -0.09% | 24,702 |
| Dec 26, 2025 | 278.40 | 283.50 | 276.55 | 282.80 | 282.80 | 1.33% | 18,545 |
| Dec 24, 2025 | 282.55 | 284.20 | 278.70 | 279.10 | 279.10 | -0.66% | 36,190 |
| Dec 23, 2025 | 283.85 | 286.95 | 280.05 | 280.95 | 280.95 | -0.69% | 8,720 |
| Dec 22, 2025 | 281.85 | 285.60 | 281.00 | 282.90 | 282.90 | 0.68% | 30,551 |
| Dec 19, 2025 | 288.90 | 288.90 | 278.95 | 281.00 | 281.00 | -0.97% | 28,802 |
| Dec 18, 2025 | 286.00 | 286.00 | 282.90 | 283.75 | 283.75 | -1.39% | 23,232 |
| Dec 17, 2025 | 281.50 | 289.00 | 281.50 | 287.75 | 287.75 | 1.20% | 17,165 |
| Dec 16, 2025 | 283.35 | 288.35 | 281.35 | 284.35 | 284.35 | 0.34% | 19,686 |
| Dec 15, 2025 | 283.00 | 284.20 | 281.05 | 283.40 | 283.40 | - | 19,985 |
| Dec 12, 2025 | 282.70 | 283.95 | 281.15 | 283.40 | 283.40 | 0.25% | 23,634 |
| Dec 11, 2025 | 282.90 | 284.15 | 281.00 | 282.70 | 282.70 | -0.07% | 12,711 |
| Dec 10, 2025 | 289.65 | 289.65 | 281.30 | 282.90 | 282.90 | -0.70% | 10,707 |
| Dec 9, 2025 | 283.00 | 286.95 | 279.25 | 284.90 | 284.90 | 0.81% | 12,071 |
| Dec 8, 2025 | 296.35 | 296.35 | 281.00 | 282.60 | 282.60 | -2.62% | 43,217 |
| Dec 5, 2025 | 292.45 | 294.00 | 289.00 | 290.20 | 290.20 | -1.17% | 20,592 |
| Dec 4, 2025 | 292.50 | 296.10 | 288.60 | 293.65 | 293.65 | 0.58% | 34,272 |
| Dec 3, 2025 | 295.85 | 297.25 | 291.50 | 291.95 | 291.95 | -1.20% | 26,359 |
| Dec 2, 2025 | 295.15 | 299.95 | 293.50 | 295.50 | 295.50 | -0.03% | 37,701 |
| Dec 1, 2025 | 301.25 | 303.65 | 293.65 | 295.60 | 295.60 | -1.57% | 49,875 |
| Nov 28, 2025 | 305.35 | 305.35 | 299.40 | 300.30 | 300.30 | -1.40% | 19,579 |
| Nov 27, 2025 | 308.40 | 310.20 | 303.35 | 304.55 | 304.55 | -1.25% | 14,013 |
| Nov 26, 2025 | 302.60 | 309.25 | 302.60 | 308.40 | 308.40 | 1.92% | 11,518 |
| Nov 25, 2025 | 302.25 | 303.95 | 300.05 | 302.60 | 302.60 | -0.53% | 16,425 |
| Nov 24, 2025 | 309.75 | 310.20 | 302.60 | 304.20 | 304.20 | -1.84% | 41,217 |
| Nov 21, 2025 | 310.15 | 311.00 | 307.55 | 309.90 | 309.90 | -0.03% | 5,855 |
| Nov 20, 2025 | 307.75 | 311.00 | 307.75 | 310.00 | 310.00 | 0.58% | 11,854 |
| Nov 19, 2025 | 309.55 | 309.70 | 307.20 | 308.20 | 308.20 | -0.44% | 16,763 |
| Nov 18, 2025 | 313.65 | 313.65 | 309.20 | 309.55 | 309.55 | -0.88% | 11,192 |
| Nov 17, 2025 | 311.15 | 319.05 | 311.15 | 312.30 | 312.30 | 0.50% | 21,540 |
| Nov 14, 2025 | 309.15 | 312.65 | 309.15 | 310.75 | 310.75 | 0.52% | 8,544 |
| Nov 13, 2025 | 303.10 | 314.00 | 303.10 | 309.15 | 309.15 | -0.31% | 60,092 |
| Nov 12, 2025 | 312.50 | 314.25 | 305.45 | 310.10 | 310.10 | -1.05% | 38,473 |
| Nov 11, 2025 | 311.40 | 315.00 | 310.40 | 313.40 | 313.40 | 0.02% | 8,464 |
| Nov 10, 2025 | 314.80 | 314.80 | 311.20 | 313.35 | 313.35 | 0.35% | 3,599 |
| Nov 7, 2025 | 311.00 | 313.90 | 309.35 | 312.25 | 312.25 | -0.29% | 5,909 |
| Nov 6, 2025 | 313.25 | 316.40 | 310.90 | 313.15 | 313.15 | -0.76% | 13,465 |
| Nov 4, 2025 | 315.90 | 318.70 | 313.30 | 315.55 | 315.55 | -0.05% | 6,370 |
| Nov 3, 2025 | 315.50 | 316.95 | 313.80 | 315.70 | 315.70 | 0.33% | 23,085 |
| Oct 31, 2025 | 318.25 | 319.95 | 313.55 | 314.65 | 314.65 | -1.72% | 22,278 |
| Oct 30, 2025 | 322.65 | 322.65 | 317.50 | 320.15 | 320.15 | -0.26% | 9,745 |
| Oct 29, 2025 | 313.05 | 322.00 | 313.05 | 321.00 | 321.00 | 2.08% | 17,536 |
| Oct 28, 2025 | 317.50 | 319.45 | 312.55 | 314.45 | 314.45 | -1.02% | 23,813 |
| Oct 27, 2025 | 320.75 | 320.75 | 316.25 | 317.70 | 317.70 | -0.94% | 18,636 |
| Oct 24, 2025 | 318.25 | 321.70 | 316.85 | 320.70 | 320.70 | 0.22% | 17,150 |
| Oct 23, 2025 | 320.75 | 321.55 | 317.85 | 320.00 | 320.00 | -0.26% | 19,714 |
| Oct 21, 2025 | 318.05 | 321.40 | 318.05 | 320.85 | 320.85 | 1.21% | 8,889 |
| Oct 20, 2025 | 314.00 | 318.05 | 314.00 | 317.00 | 317.00 | 0.16% | 8,488 |
| Oct 17, 2025 | 318.45 | 319.30 | 313.30 | 316.50 | 316.50 | 0.43% | 17,402 |
| Oct 16, 2025 | 315.55 | 316.95 | 312.00 | 315.15 | 315.15 | -0.02% | 12,229 |
| Oct 15, 2025 | 312.30 | 316.50 | 309.85 | 315.20 | 315.20 | 1.55% | 11,671 |
| Oct 14, 2025 | 311.00 | 312.30 | 306.50 | 310.40 | 310.40 | -0.29% | 23,788 |
| Oct 13, 2025 | 310.80 | 314.25 | 309.95 | 311.30 | 311.30 | -0.72% | 10,097 |