JTL Industries Limited (BOM:534600)
India
· Delayed Price · Currency is INR 51.51
-1.92 (-3.59%)
At close: Mar 9, 2026
JTL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.48 | 55.00 | 52.49 | 53.43 | 53.43 | 0.23% | 138,253 |
| Mar 5, 2026 | 53.45 | 54.33 | 52.33 | 53.31 | 53.31 | -0.24% | 61,249 |
| Mar 4, 2026 | 51.63 | 53.99 | 50.15 | 53.44 | 53.44 | -4.49% | 453,424 |
| Mar 2, 2026 | 53.67 | 60.90 | 53.67 | 55.95 | 55.95 | -12.17% | 292,985 |
| Feb 27, 2026 | 63.71 | 63.82 | 62.93 | 63.70 | 63.70 | -0.02% | 28,226 |
| Feb 26, 2026 | 63.95 | 64.45 | 63.01 | 63.71 | 63.71 | -0.22% | 20,048 |
| Feb 25, 2026 | 64.19 | 64.62 | 62.67 | 63.85 | 63.85 | -0.47% | 39,011 |
| Feb 24, 2026 | 65.20 | 65.50 | 63.00 | 64.15 | 64.15 | -1.57% | 41,995 |
| Feb 23, 2026 | 63.81 | 65.88 | 63.58 | 65.17 | 65.17 | 0.15% | 40,621 |
| Feb 20, 2026 | 65.00 | 66.00 | 63.47 | 65.07 | 65.07 | 0.22% | 82,095 |
| Feb 19, 2026 | 65.20 | 66.44 | 64.50 | 64.93 | 64.93 | -0.37% | 52,885 |
| Feb 18, 2026 | 66.41 | 66.41 | 64.72 | 65.17 | 65.17 | -0.08% | 23,321 |
| Feb 17, 2026 | 63.59 | 65.62 | 63.59 | 65.22 | 65.22 | -0.02% | 15,917 |
| Feb 16, 2026 | 65.50 | 65.81 | 64.97 | 65.23 | 65.23 | -1.03% | 83,922 |
| Feb 13, 2026 | 65.30 | 67.07 | 64.38 | 65.91 | 65.91 | 0.87% | 107,304 |
| Feb 12, 2026 | 66.90 | 66.90 | 65.09 | 65.34 | 65.34 | -0.97% | 135,865 |
| Feb 11, 2026 | 65.30 | 66.70 | 64.98 | 65.98 | 65.98 | 1.18% | 71,172 |
| Feb 10, 2026 | 64.81 | 66.72 | 64.81 | 65.21 | 65.21 | -0.75% | 78,987 |
| Feb 9, 2026 | 67.60 | 68.45 | 64.98 | 65.70 | 65.70 | -2.77% | 366,530 |
| Feb 6, 2026 | 65.60 | 68.05 | 64.69 | 67.57 | 67.57 | 2.97% | 137,096 |
| Feb 5, 2026 | 68.08 | 68.08 | 64.69 | 65.62 | 65.62 | -3.66% | 337,730 |
| Feb 4, 2026 | 75.62 | 76.00 | 68.10 | 68.11 | 68.11 | -9.98% | 1,505,595 |
| Feb 3, 2026 | 73.32 | 76.46 | 72.22 | 75.66 | 75.66 | 5.58% | 258,423 |
| Feb 2, 2026 | 70.76 | 71.84 | 66.89 | 71.66 | 71.66 | 1.65% | 228,887 |
| Feb 1, 2026 | 71.82 | 71.82 | 68.21 | 70.50 | 70.50 | -1.67% | 252,340 |
| Jan 30, 2026 | 71.82 | 72.02 | 67.61 | 71.70 | 71.70 | -2.08% | 1,538,473 |
| Jan 29, 2026 | 75.02 | 75.18 | 71.50 | 73.22 | 73.22 | -0.61% | 152,144 |
| Jan 28, 2026 | 72.11 | 76.22 | 72.11 | 73.67 | 73.67 | -1.66% | 200,419 |
| Jan 27, 2026 | 77.01 | 78.00 | 73.53 | 74.91 | 74.91 | -1.68% | 438,631 |
| Jan 23, 2026 | 76.26 | 80.50 | 72.98 | 76.19 | 76.19 | -1.13% | 668,906 |
| Jan 22, 2026 | 72.66 | 78.00 | 71.04 | 77.06 | 77.06 | 7.52% | 918,999 |
| Jan 21, 2026 | 68.89 | 73.19 | 67.89 | 71.67 | 71.67 | -1.13% | 557,927 |
| Jan 20, 2026 | 75.00 | 76.48 | 70.00 | 72.49 | 72.49 | -5.18% | 964,683 |
| Jan 19, 2026 | 72.13 | 77.93 | 68.00 | 76.45 | 76.45 | 5.75% | 2,286,686 |
| Jan 16, 2026 | 68.61 | 78.24 | 68.61 | 72.29 | 72.29 | 3.42% | 7,371,648 |
| Jan 14, 2026 | 63.89 | 71.73 | 63.10 | 69.90 | 69.90 | 5.37% | 2,703,440 |
| Jan 13, 2026 | 61.02 | 67.48 | 59.04 | 66.34 | 66.34 | 7.59% | 5,372,909 |
| Jan 12, 2026 | 50.25 | 61.84 | 50.25 | 61.66 | 61.66 | 19.64% | 5,886,808 |
| Jan 9, 2026 | 52.70 | 53.44 | 51.36 | 51.54 | 51.54 | -2.03% | 36,983 |
| Jan 8, 2026 | 57.30 | 57.30 | 52.30 | 52.61 | 52.61 | -8.06% | 124,931 |
| Jan 7, 2026 | 58.20 | 58.44 | 57.10 | 57.22 | 57.22 | -1.53% | 14,752 |
| Jan 6, 2026 | 58.21 | 59.52 | 58.00 | 58.11 | 58.11 | -1.29% | 18,215 |
| Jan 5, 2026 | 60.25 | 60.25 | 58.70 | 58.87 | 58.87 | -1.51% | 13,067 |
| Jan 2, 2026 | 59.01 | 59.96 | 58.89 | 59.77 | 59.77 | 1.27% | 28,003 |
| Jan 1, 2026 | 59.50 | 59.58 | 58.83 | 59.02 | 59.02 | -0.81% | 9,148 |
| Dec 31, 2025 | 59.81 | 60.09 | 59.06 | 59.50 | 59.50 | -0.44% | 21,667 |
| Dec 30, 2025 | 58.60 | 59.95 | 58.46 | 59.76 | 59.76 | 1.68% | 29,490 |
| Dec 29, 2025 | 59.38 | 59.90 | 58.69 | 58.77 | 58.77 | -1.14% | 27,118 |
| Dec 26, 2025 | 59.70 | 60.22 | 59.35 | 59.45 | 59.45 | -0.40% | 18,024 |
| Dec 24, 2025 | 60.70 | 60.94 | 59.40 | 59.69 | 59.69 | -1.63% | 26,792 |
| Dec 23, 2025 | 59.79 | 61.00 | 59.79 | 60.68 | 60.68 | 0.02% | 5,435 |
| Dec 22, 2025 | 60.60 | 61.80 | 60.00 | 60.67 | 60.67 | 0.10% | 29,739 |
| Dec 19, 2025 | 59.59 | 60.79 | 59.38 | 60.61 | 60.61 | 1.87% | 15,507 |
| Dec 18, 2025 | 59.70 | 59.89 | 59.00 | 59.50 | 59.50 | -0.28% | 14,520 |
| Dec 17, 2025 | 60.80 | 60.93 | 59.05 | 59.67 | 59.67 | -1.79% | 17,263 |
| Dec 16, 2025 | 60.60 | 62.05 | 60.51 | 60.76 | 60.76 | -0.98% | 46,108 |
| Dec 15, 2025 | 60.90 | 61.61 | 60.15 | 61.36 | 61.36 | 0.79% | 34,434 |
| Dec 12, 2025 | 61.80 | 62.34 | 60.64 | 60.88 | 60.88 | -1.54% | 27,706 |
| Dec 11, 2025 | 60.30 | 62.06 | 59.80 | 61.83 | 61.83 | 2.50% | 20,823 |
| Dec 10, 2025 | 61.49 | 62.17 | 59.85 | 60.32 | 60.32 | -1.92% | 16,654 |
| Dec 9, 2025 | 60.70 | 62.01 | 59.00 | 61.50 | 61.50 | 1.32% | 38,577 |
| Dec 8, 2025 | 60.10 | 62.40 | 60.10 | 60.70 | 60.70 | -2.99% | 22,008 |
| Dec 5, 2025 | 62.01 | 63.24 | 61.39 | 62.57 | 62.57 | 1.39% | 16,138 |
| Dec 4, 2025 | 62.05 | 62.32 | 61.39 | 61.71 | 61.71 | -0.55% | 29,212 |
| Dec 3, 2025 | 64.60 | 64.60 | 61.70 | 62.05 | 62.05 | -3.96% | 22,607 |
| Dec 2, 2025 | 65.61 | 65.61 | 64.22 | 64.61 | 64.61 | -1.81% | 28,715 |
| Dec 1, 2025 | 66.61 | 67.33 | 64.81 | 65.80 | 65.80 | -0.99% | 34,048 |
| Nov 28, 2025 | 66.89 | 68.62 | 64.96 | 66.46 | 66.46 | -0.70% | 45,246 |
| Nov 27, 2025 | 69.27 | 69.27 | 65.71 | 66.93 | 66.93 | -1.93% | 57,553 |
| Nov 26, 2025 | 63.40 | 69.80 | 63.14 | 68.25 | 68.25 | 7.70% | 184,053 |
| Nov 25, 2025 | 62.36 | 63.64 | 61.76 | 63.37 | 63.37 | 1.20% | 15,140 |
| Nov 24, 2025 | 66.04 | 66.04 | 61.70 | 62.62 | 62.62 | -4.24% | 40,640 |
| Nov 21, 2025 | 67.70 | 67.70 | 65.00 | 65.39 | 65.39 | -3.34% | 45,558 |
| Nov 20, 2025 | 68.40 | 69.14 | 66.69 | 67.65 | 67.65 | -1.10% | 63,067 |
| Nov 19, 2025 | 68.59 | 69.29 | 66.38 | 68.40 | 68.40 | 0.44% | 140,403 |
| Nov 18, 2025 | 64.80 | 69.40 | 63.74 | 68.10 | 68.10 | 6.51% | 265,415 |
| Nov 17, 2025 | 62.90 | 64.80 | 60.17 | 63.94 | 63.94 | 4.79% | 74,481 |
| Nov 14, 2025 | 60.60 | 63.23 | 59.67 | 61.02 | 61.02 | 0.59% | 48,010 |
| Nov 13, 2025 | 58.55 | 61.26 | 58.55 | 60.66 | 60.66 | 2.35% | 56,878 |
| Nov 12, 2025 | 60.49 | 60.79 | 58.05 | 59.27 | 59.27 | 0.12% | 70,907 |
| Nov 11, 2025 | 57.82 | 60.46 | 57.27 | 59.20 | 59.20 | -0.27% | 545,090 |
| Nov 10, 2025 | 59.24 | 60.17 | 57.80 | 59.36 | 59.36 | 0.22% | 114,261 |
| Nov 7, 2025 | 61.11 | 61.13 | 58.76 | 59.23 | 59.23 | -1.38% | 105,620 |
| Nov 6, 2025 | 64.02 | 64.19 | 59.76 | 60.06 | 60.06 | -7.11% | 133,832 |
| Nov 4, 2025 | 66.25 | 66.56 | 64.02 | 64.66 | 64.66 | -2.49% | 22,356 |
| Nov 3, 2025 | 66.55 | 66.87 | 65.90 | 66.31 | 66.31 | 0.03% | 29,689 |
| Oct 31, 2025 | 67.82 | 67.85 | 66.16 | 66.29 | 66.29 | -2.50% | 22,724 |
| Oct 30, 2025 | 67.93 | 68.29 | 67.43 | 67.99 | 67.99 | 0.07% | 55,297 |
| Oct 29, 2025 | 68.90 | 68.90 | 67.76 | 67.94 | 67.94 | -0.54% | 15,291 |
| Oct 28, 2025 | 67.00 | 68.94 | 66.85 | 68.31 | 68.31 | 1.80% | 17,488 |
| Oct 27, 2025 | 67.81 | 68.03 | 67.00 | 67.10 | 67.10 | -1.03% | 32,966 |
| Oct 24, 2025 | 69.14 | 69.14 | 67.63 | 67.80 | 67.80 | -1.34% | 32,041 |
| Oct 23, 2025 | 70.04 | 70.04 | 68.41 | 68.72 | 68.72 | -2.44% | 19,424 |
| Oct 21, 2025 | 69.00 | 71.23 | 69.00 | 70.44 | 70.44 | 0.60% | 12,281 |
| Oct 20, 2025 | 68.26 | 71.21 | 68.26 | 70.02 | 70.02 | 1.10% | 31,933 |
| Oct 17, 2025 | 69.87 | 69.96 | 68.00 | 69.26 | 69.26 | -1.91% | 57,354 |
| Oct 16, 2025 | 69.25 | 72.15 | 69.05 | 70.61 | 70.61 | 1.88% | 71,101 |
| Oct 15, 2025 | 69.93 | 72.50 | 68.80 | 69.31 | 69.31 | -0.99% | 113,075 |
| Oct 14, 2025 | 69.50 | 72.20 | 68.75 | 70.00 | 70.00 | 3.05% | 182,883 |
| Oct 13, 2025 | 67.90 | 69.05 | 67.78 | 67.93 | 67.93 | -1.62% | 19,655 |