Jyothy Labs Limited (BOM:532926)
India
· Delayed Price · Currency is INR 262.65
-6.00 (-2.23%)
At close: Apr 28, 2026
Jyothy Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 268.65 | 270.65 | 259.30 | 262.65 | 262.65 | -2.23% | 81,280 |
| Apr 27, 2026 | 259.70 | 271.85 | 259.70 | 268.65 | 268.65 | 3.53% | 114,797 |
| Apr 24, 2026 | 260.00 | 263.00 | 254.70 | 259.50 | 259.50 | 0.41% | 51,012 |
| Apr 23, 2026 | 258.15 | 264.00 | 254.50 | 258.45 | 258.45 | 0.10% | 96,007 |
| Apr 22, 2026 | 248.85 | 261.50 | 246.95 | 258.20 | 258.20 | 4.05% | 112,503 |
| Apr 21, 2026 | 244.25 | 248.70 | 242.65 | 248.15 | 248.15 | 2.12% | 76,563 |
| Apr 20, 2026 | 239.50 | 245.95 | 237.20 | 243.00 | 243.00 | 1.91% | 108,934 |
| Apr 17, 2026 | 231.65 | 239.15 | 230.15 | 238.45 | 238.45 | 4.10% | 53,688 |
| Apr 16, 2026 | 227.55 | 231.70 | 223.40 | 229.05 | 229.05 | 1.80% | 80,386 |
| Apr 15, 2026 | 225.50 | 226.35 | 219.40 | 225.00 | 225.00 | 2.58% | 56,693 |
| Apr 13, 2026 | 222.55 | 223.75 | 217.15 | 219.35 | 219.35 | -2.71% | 38,899 |
| Apr 10, 2026 | 223.15 | 227.00 | 222.00 | 225.45 | 225.45 | 1.74% | 29,199 |
| Apr 9, 2026 | 224.15 | 229.00 | 220.25 | 221.60 | 221.60 | -1.45% | 42,983 |
| Apr 8, 2026 | 217.75 | 227.00 | 217.75 | 224.85 | 224.85 | 5.41% | 40,693 |
| Apr 7, 2026 | 207.80 | 214.00 | 207.35 | 213.30 | 213.30 | 1.55% | 43,089 |
| Apr 6, 2026 | 208.25 | 211.00 | 202.80 | 210.05 | 210.05 | 0.89% | 35,763 |
| Apr 2, 2026 | 200.00 | 209.15 | 198.30 | 208.20 | 208.20 | 1.17% | 236,786 |
| Apr 1, 2026 | 209.00 | 209.00 | 202.00 | 205.80 | 205.80 | 4.41% | 63,623 |
| Mar 30, 2026 | 201.10 | 203.85 | 196.55 | 197.10 | 197.10 | -3.31% | 115,777 |
| Mar 27, 2026 | 214.30 | 214.30 | 202.00 | 203.85 | 203.85 | -4.88% | 168,432 |
| Mar 25, 2026 | 213.30 | 217.35 | 211.60 | 214.30 | 214.30 | 1.95% | 57,105 |
| Mar 24, 2026 | 204.95 | 212.40 | 200.35 | 210.20 | 210.20 | 5.34% | 491,901 |
| Mar 23, 2026 | 208.55 | 208.55 | 199.00 | 199.55 | 199.55 | -4.34% | 84,291 |
| Mar 20, 2026 | 208.55 | 212.05 | 206.20 | 208.60 | 208.60 | 0.24% | 747,326 |
| Mar 19, 2026 | 212.80 | 212.80 | 207.05 | 208.10 | 208.10 | -2.73% | 30,120 |
| Mar 18, 2026 | 211.55 | 216.40 | 210.60 | 213.95 | 213.95 | 1.59% | 25,855 |
| Mar 17, 2026 | 216.20 | 216.25 | 210.00 | 210.60 | 210.60 | -1.98% | 15,741 |
| Mar 16, 2026 | 219.70 | 227.80 | 212.75 | 214.85 | 214.85 | -2.12% | 61,865 |
| Mar 13, 2026 | 229.30 | 229.30 | 218.45 | 219.50 | 219.50 | -4.27% | 90,899 |
| Mar 12, 2026 | 235.90 | 235.90 | 228.45 | 229.30 | 229.30 | -3.09% | 31,628 |
| Mar 11, 2026 | 239.90 | 241.05 | 236.20 | 236.60 | 236.60 | -1.36% | 11,870 |
| Mar 10, 2026 | 241.10 | 244.25 | 239.20 | 239.85 | 239.85 | -0.48% | 10,697 |
| Mar 9, 2026 | 237.60 | 242.90 | 237.60 | 241.00 | 241.00 | -1.41% | 37,977 |
| 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 |