JTL Industries Limited (BOM:534600)
India
· Delayed Price · Currency is INR 80.33
+1.48 (1.88%)
At close: Apr 29, 2026
JTL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 79.82 | 82.60 | 78.95 | 80.33 | 80.33 | 1.88% | 268,430 |
| Apr 28, 2026 | 81.15 | 81.15 | 77.59 | 78.85 | 78.85 | -2.79% | 165,146 |
| Apr 27, 2026 | 82.04 | 84.36 | 75.60 | 81.11 | 81.11 | -0.41% | 441,377 |
| Apr 24, 2026 | 77.01 | 82.71 | 75.41 | 81.44 | 81.44 | 6.85% | 966,257 |
| Apr 23, 2026 | 71.01 | 77.80 | 70.41 | 76.22 | 76.22 | 6.53% | 843,369 |
| Apr 22, 2026 | 70.64 | 71.86 | 69.71 | 71.55 | 71.55 | 1.06% | 120,847 |
| Apr 21, 2026 | 68.83 | 73.25 | 68.53 | 70.80 | 70.80 | 4.63% | 268,274 |
| Apr 20, 2026 | 67.00 | 70.00 | 66.99 | 67.67 | 67.67 | 1.32% | 181,861 |
| Apr 17, 2026 | 67.99 | 68.83 | 66.32 | 66.79 | 66.79 | -0.64% | 139,105 |
| Apr 16, 2026 | 68.90 | 69.56 | 66.30 | 67.22 | 67.22 | -2.05% | 105,942 |
| Apr 15, 2026 | 66.00 | 71.70 | 65.83 | 68.63 | 68.63 | 6.93% | 262,649 |
| Apr 13, 2026 | 62.99 | 67.08 | 61.40 | 64.18 | 64.18 | -0.30% | 222,664 |
| Apr 10, 2026 | 65.50 | 67.00 | 63.41 | 64.37 | 64.37 | -2.32% | 453,530 |
| Apr 9, 2026 | 60.43 | 68.50 | 59.75 | 65.90 | 65.90 | 12.77% | 2,289,907 |
| Apr 8, 2026 | 53.96 | 58.44 | 50.84 | 58.44 | 58.44 | 20.00% | 20,878,108 |
| Apr 7, 2026 | 49.72 | 50.30 | 47.95 | 48.70 | 48.70 | -1.85% | 221,080 |
| Apr 6, 2026 | 50.00 | 50.81 | 47.70 | 49.62 | 49.62 | -0.42% | 241,249 |
| Apr 2, 2026 | 48.87 | 51.21 | 45.50 | 49.83 | 49.83 | 2.66% | 280,745 |
| Apr 1, 2026 | 44.00 | 48.90 | 42.45 | 48.54 | 48.54 | 19.12% | 368,572 |
| Mar 30, 2026 | 45.00 | 45.20 | 40.31 | 40.75 | 40.75 | -11.22% | 255,264 |
| Mar 27, 2026 | 49.08 | 50.12 | 45.61 | 45.90 | 45.90 | -7.31% | 232,572 |
| Mar 25, 2026 | 50.49 | 51.19 | 49.10 | 49.52 | 49.52 | 0.39% | 127,853 |
| Mar 24, 2026 | 51.07 | 51.58 | 48.80 | 49.33 | 49.33 | 0.04% | 129,029 |
| Mar 23, 2026 | 49.80 | 51.31 | 49.00 | 49.31 | 49.31 | -5.45% | 126,567 |
| Mar 20, 2026 | 51.17 | 55.44 | 50.85 | 52.15 | 52.15 | 3.78% | 104,242 |
| Mar 19, 2026 | 51.43 | 51.97 | 50.10 | 50.25 | 50.25 | -3.99% | 63,096 |
| Mar 18, 2026 | 49.46 | 53.29 | 49.46 | 52.34 | 52.34 | 1.91% | 66,026 |
| Mar 17, 2026 | 52.31 | 52.84 | 51.00 | 51.36 | 51.36 | -1.83% | 44,071 |
| Mar 16, 2026 | 50.57 | 52.86 | 50.57 | 52.32 | 52.32 | -0.46% | 58,019 |
| Mar 13, 2026 | 54.00 | 54.00 | 51.45 | 52.56 | 52.56 | -2.99% | 90,243 |
| Mar 12, 2026 | 54.00 | 54.83 | 52.64 | 54.18 | 54.18 | -0.82% | 90,417 |
| Mar 11, 2026 | 52.85 | 57.79 | 52.85 | 54.63 | 54.63 | 3.78% | 234,843 |
| Mar 10, 2026 | 51.72 | 52.92 | 51.72 | 52.64 | 52.64 | 2.19% | 68,408 |
| Mar 9, 2026 | 52.05 | 52.05 | 50.29 | 51.51 | 51.51 | -3.59% | 67,187 |
| 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 |