Jocil Limited (NSE:JOCIL)
India
· Delayed Price · Currency is INR 123.66
+1.28 (1.05%)
Mar 10, 2026, 1:20 PM IST
Jocil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 125.60 | 126.30 | 120.41 | 122.38 | 122.38 | -4.52% | 2,012 |
| Mar 6, 2026 | 125.15 | 129.77 | 125.15 | 128.17 | 128.17 | 0.87% | 1,574 |
| Mar 5, 2026 | 134.69 | 134.69 | 127.00 | 127.07 | 127.07 | -0.06% | 1,366 |
| Mar 4, 2026 | 127.98 | 128.00 | 123.15 | 127.14 | 127.14 | -0.85% | 1,923 |
| Mar 2, 2026 | 130.00 | 131.00 | 125.50 | 128.23 | 128.23 | -3.95% | 1,701 |
| Feb 27, 2026 | 132.17 | 135.00 | 131.00 | 133.51 | 133.51 | 1.01% | 1,692 |
| Feb 26, 2026 | 133.61 | 134.89 | 130.26 | 132.17 | 132.17 | -0.92% | 1,104 |
| Feb 25, 2026 | 134.99 | 135.80 | 130.37 | 133.40 | 133.40 | 1.01% | 2,437 |
| Feb 24, 2026 | 135.00 | 135.00 | 132.00 | 132.06 | 132.06 | -1.17% | 198 |
| Feb 23, 2026 | 135.00 | 137.00 | 131.25 | 133.63 | 133.63 | -0.35% | 948 |
| Feb 20, 2026 | 130.19 | 136.49 | 130.19 | 134.10 | 134.10 | 3.00% | 3,305 |
| Feb 19, 2026 | 139.70 | 139.70 | 128.81 | 130.19 | 130.19 | -2.17% | 4,040 |
| Feb 18, 2026 | 133.50 | 137.69 | 131.60 | 133.08 | 133.08 | 0.04% | 2,057 |
| Feb 17, 2026 | 144.00 | 144.00 | 131.25 | 133.03 | 133.03 | -3.73% | 7,774 |
| Feb 16, 2026 | 147.00 | 147.00 | 136.25 | 138.18 | 138.18 | -3.22% | 1,882 |
| Feb 13, 2026 | 132.00 | 150.00 | 130.30 | 142.78 | 142.78 | 4.87% | 16,899 |
| Feb 12, 2026 | 138.80 | 138.80 | 133.61 | 136.15 | 136.15 | -1.95% | 1,681 |
| Feb 11, 2026 | 134.80 | 139.80 | 134.80 | 138.86 | 138.86 | 3.00% | 11,235 |
| Feb 10, 2026 | 132.64 | 137.80 | 128.75 | 134.82 | 134.82 | 2.14% | 18,350 |
| Feb 9, 2026 | 133.00 | 134.63 | 131.50 | 131.99 | 131.99 | - | 2,134 |
| Feb 6, 2026 | 132.80 | 132.80 | 128.80 | 131.99 | 131.99 | 0.43% | 4,559 |
| Feb 5, 2026 | 128.77 | 132.80 | 126.10 | 131.42 | 131.42 | 2.06% | 4,555 |
| Feb 4, 2026 | 129.99 | 131.70 | 125.55 | 128.77 | 128.77 | 1.24% | 2,450 |
| Feb 3, 2026 | 131.99 | 131.99 | 121.25 | 127.19 | 127.19 | 2.97% | 10,870 |
| Feb 2, 2026 | 136.40 | 136.40 | 121.60 | 123.52 | 123.52 | -1.55% | 5,798 |
| Feb 1, 2026 | 122.20 | 127.99 | 122.20 | 125.46 | 125.46 | -0.66% | 3,742 |
| Jan 30, 2026 | 129.00 | 129.00 | 125.50 | 126.29 | 126.29 | -2.09% | 1,268 |
| Jan 29, 2026 | 127.00 | 129.00 | 126.20 | 128.99 | 128.99 | 1.57% | 549 |
| Jan 28, 2026 | 128.01 | 129.75 | 125.10 | 126.99 | 126.99 | 0.09% | 1,958 |
| Jan 27, 2026 | 122.00 | 129.00 | 122.00 | 126.88 | 126.88 | 1.45% | 12,353 |
| Jan 23, 2026 | 129.00 | 129.00 | 122.60 | 125.07 | 125.07 | -0.12% | 1,510 |
| Jan 22, 2026 | 123.10 | 129.15 | 122.35 | 125.22 | 125.22 | 2.49% | 4,537 |
| Jan 21, 2026 | 126.40 | 135.23 | 120.65 | 122.18 | 122.18 | -7.51% | 4,758 |
| Jan 20, 2026 | 138.85 | 138.85 | 127.50 | 132.10 | 132.10 | -2.72% | 2,086 |
| Jan 19, 2026 | 138.89 | 147.43 | 135.00 | 135.79 | 135.79 | -1.25% | 4,632 |
| Jan 16, 2026 | 142.99 | 143.00 | 133.31 | 137.51 | 137.51 | -2.73% | 1,228 |
| Jan 14, 2026 | 135.11 | 151.00 | 132.00 | 141.37 | 141.37 | 3.73% | 2,432 |
| Jan 13, 2026 | 138.00 | 139.06 | 135.50 | 136.28 | 136.28 | 1.05% | 2,189 |
| Jan 12, 2026 | 138.51 | 138.95 | 132.51 | 134.87 | 134.87 | -3.67% | 5,780 |
| Jan 9, 2026 | 142.79 | 142.80 | 136.22 | 140.01 | 140.01 | -0.94% | 3,338 |
| Jan 8, 2026 | 145.50 | 145.50 | 139.01 | 141.34 | 141.34 | -2.01% | 656 |
| Jan 7, 2026 | 141.60 | 144.58 | 140.00 | 144.24 | 144.24 | 1.88% | 3,263 |
| Jan 6, 2026 | 150.00 | 150.00 | 138.55 | 141.58 | 141.58 | -0.33% | 2,492 |
| Jan 5, 2026 | 146.95 | 146.95 | 141.15 | 142.05 | 142.05 | -1.69% | 6,445 |
| Jan 2, 2026 | 144.00 | 149.01 | 142.06 | 144.49 | 144.49 | 0.34% | 3,655 |
| Jan 1, 2026 | 144.05 | 144.99 | 144.00 | 144.00 | 144.00 | -0.69% | 89 |
| Dec 31, 2025 | 143.45 | 146.99 | 143.45 | 145.00 | 145.00 | 1.38% | 1,272 |
| Dec 30, 2025 | 147.00 | 147.00 | 142.00 | 143.02 | 143.02 | -3.82% | 929 |
| Dec 29, 2025 | 143.20 | 153.90 | 143.20 | 148.70 | 148.70 | 3.84% | 9,522 |
| Dec 26, 2025 | 143.26 | 145.89 | 143.10 | 143.20 | 143.20 | 0.07% | 671 |
| Dec 24, 2025 | 148.00 | 148.00 | 142.00 | 143.10 | 143.10 | -2.05% | 2,326 |
| Dec 23, 2025 | 147.00 | 148.98 | 144.60 | 146.09 | 146.09 | -0.16% | 1,491 |
| Dec 22, 2025 | 149.80 | 149.80 | 145.00 | 146.32 | 146.32 | 1.70% | 1,998 |
| Dec 19, 2025 | 145.05 | 148.04 | 143.50 | 143.87 | 143.87 | -1.30% | 1,496 |
| Dec 18, 2025 | 147.50 | 148.97 | 144.10 | 145.77 | 145.77 | -1.39% | 2,394 |
| Dec 17, 2025 | 148.00 | 149.00 | 143.21 | 147.83 | 147.83 | -0.75% | 572 |
| Dec 16, 2025 | 150.00 | 150.00 | 145.00 | 148.95 | 148.95 | 1.49% | 326 |
| Dec 15, 2025 | 150.00 | 150.00 | 141.90 | 146.77 | 146.77 | 1.35% | 1,301 |
| Dec 12, 2025 | 146.00 | 153.89 | 141.35 | 144.82 | 144.82 | -0.16% | 2,026 |
| Dec 11, 2025 | 148.25 | 153.98 | 143.00 | 145.05 | 145.05 | -1.91% | 1,765 |
| Dec 10, 2025 | 154.00 | 156.39 | 146.00 | 147.88 | 147.88 | -0.97% | 1,407 |
| Dec 9, 2025 | 148.00 | 157.69 | 148.00 | 149.33 | 149.33 | 0.80% | 2,222 |
| Dec 8, 2025 | 154.65 | 154.65 | 148.00 | 148.14 | 148.14 | -1.80% | 3,560 |
| Dec 5, 2025 | 157.87 | 157.87 | 150.40 | 150.85 | 150.85 | -2.06% | 3,666 |
| Dec 4, 2025 | 155.99 | 155.99 | 152.05 | 154.02 | 154.02 | 1.54% | 2,843 |
| Dec 3, 2025 | 156.90 | 156.90 | 151.10 | 151.69 | 151.69 | -3.20% | 1,898 |
| Dec 2, 2025 | 157.99 | 157.99 | 153.10 | 156.71 | 156.71 | 1.77% | 1,335 |
| Dec 1, 2025 | 152.01 | 156.00 | 152.00 | 153.99 | 153.99 | 0.73% | 3,491 |
| Nov 28, 2025 | 151.11 | 155.90 | 151.10 | 152.87 | 152.87 | -0.79% | 3,468 |
| Nov 27, 2025 | 152.48 | 158.90 | 148.56 | 154.09 | 154.09 | 1.06% | 12,654 |
| Nov 26, 2025 | 155.90 | 156.00 | 150.00 | 152.48 | 152.48 | 2.80% | 9,293 |
| Nov 25, 2025 | 150.00 | 153.90 | 147.10 | 148.32 | 148.32 | -1.12% | 4,187 |
| Nov 24, 2025 | 152.00 | 152.00 | 147.15 | 150.00 | 150.00 | 1.43% | 1,783 |
| Nov 21, 2025 | 150.01 | 150.45 | 147.00 | 147.89 | 147.89 | -0.21% | 652 |
| Nov 20, 2025 | 147.46 | 152.01 | 147.46 | 148.20 | 148.20 | -1.16% | 2,129 |
| Nov 19, 2025 | 150.98 | 150.98 | 146.78 | 149.94 | 149.94 | -0.27% | 1,120 |
| Nov 18, 2025 | 152.00 | 152.00 | 149.05 | 150.35 | 150.35 | 0.87% | 980 |
| Nov 17, 2025 | 153.49 | 153.49 | 148.50 | 149.05 | 149.05 | -0.49% | 1,339 |
| Nov 14, 2025 | 152.98 | 152.99 | 149.10 | 149.78 | 149.78 | 0.52% | 776 |
| Nov 13, 2025 | 152.90 | 152.90 | 148.50 | 149.00 | 149.00 | -0.34% | 1,010 |
| Nov 12, 2025 | 153.95 | 153.95 | 149.00 | 149.51 | 149.51 | -1.45% | 781 |
| Nov 11, 2025 | 154.69 | 154.69 | 148.60 | 151.71 | 151.71 | 0.20% | 487 |
| Nov 10, 2025 | 154.00 | 154.00 | 149.87 | 151.40 | 151.40 | 0.52% | 390 |
| Nov 7, 2025 | 148.21 | 153.99 | 148.00 | 150.62 | 150.62 | 0.25% | 1,481 |
| Nov 6, 2025 | 153.50 | 153.50 | 149.35 | 150.25 | 150.25 | -1.84% | 1,012 |
| Nov 4, 2025 | 150.30 | 153.98 | 149.20 | 153.06 | 153.06 | 0.96% | 1,653 |
| Nov 3, 2025 | 155.00 | 158.99 | 147.00 | 151.60 | 151.60 | -2.51% | 9,531 |
| Oct 31, 2025 | 150.01 | 159.00 | 149.00 | 155.50 | 155.50 | 2.61% | 7,473 |
| Oct 30, 2025 | 153.79 | 153.79 | 148.26 | 151.54 | 151.54 | 0.97% | 1,127 |
| Oct 29, 2025 | 151.49 | 152.98 | 148.00 | 150.09 | 150.09 | -0.92% | 3,046 |
| Oct 28, 2025 | 153.00 | 154.00 | 148.50 | 151.49 | 151.49 | 0.91% | 1,221 |
| Oct 27, 2025 | 152.48 | 154.40 | 149.90 | 150.12 | 150.12 | -1.55% | 2,239 |
| Oct 24, 2025 | 150.80 | 153.49 | 147.55 | 152.48 | 152.48 | 1.84% | 1,634 |
| Oct 23, 2025 | 154.00 | 154.00 | 148.51 | 149.73 | 149.73 | -2.00% | 2,504 |
| Oct 21, 2025 | 150.00 | 153.00 | 150.00 | 152.79 | 152.79 | 1.27% | 656 |
| Oct 20, 2025 | 151.29 | 153.54 | 150.00 | 150.87 | 150.87 | 2.19% | 240 |
| Oct 17, 2025 | 146.25 | 150.78 | 146.05 | 147.64 | 147.64 | -0.38% | 2,491 |
| Oct 16, 2025 | 149.53 | 150.01 | 147.25 | 148.20 | 148.20 | -0.89% | 2,818 |
| Oct 15, 2025 | 152.09 | 152.09 | 147.63 | 149.53 | 149.53 | 0.78% | 660 |
| Oct 14, 2025 | 153.80 | 153.80 | 148.00 | 148.38 | 148.38 | -1.12% | 1,656 |