Skip to main content
Jocil Limited (NSE:JOCIL)
India flag India · Delayed Price · Currency is INR
129.57
+0.17 (0.13%)
Apr 29, 2026, 3:30 PM IST

Jocil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026126.06131.47126.05129.57129.570.13%3,215
Apr 28, 2026132.30133.31127.05129.40129.400.77%3,523
Apr 27, 2026129.65135.60124.60128.41128.410.42%6,891
Apr 24, 2026126.38129.00123.60127.87127.871.16%3,019
Apr 23, 2026128.00128.01122.60126.40126.400.11%2,191
Apr 22, 2026125.46126.50121.70126.26126.260.65%2,085
Apr 21, 2026129.90129.90119.99125.45125.452.57%9,869
Apr 20, 2026120.03126.90117.11122.31122.310.45%4,863
Apr 17, 2026122.01123.99119.99121.76121.760.40%7,142
Apr 16, 2026120.00123.59118.45121.27121.273.42%7,540
Apr 15, 2026118.90120.60110.02117.26117.260.89%12,318
Apr 13, 2026113.19117.00109.50116.23116.232.69%5,276
Apr 10, 2026113.51117.40110.60113.19113.190.18%10,441
Apr 9, 2026113.31115.99110.10112.99112.99-0.50%4,421
Apr 8, 2026114.40115.99110.50113.56113.561.48%10,192
Apr 7, 2026113.99113.99108.65111.90111.902.93%1,802
Apr 6, 2026108.79110.90103.48108.71108.716.00%5,054
Apr 2, 2026100.01106.6093.30102.56102.561.76%7,354
Apr 1, 202694.00101.0094.00100.79100.797.57%5,254
Mar 30, 2026104.70104.7091.2593.7093.70-6.33%13,577
Mar 27, 2026107.00107.0098.00100.03100.03-4.52%21,001
Mar 25, 2026113.00113.00102.00104.76104.760.74%10,181
Mar 24, 2026116.00116.00102.75103.99103.99-3.94%20,671
Mar 23, 2026112.77112.77107.00108.26108.26-2.02%18,771
Mar 20, 2026110.10113.99108.03110.49110.490.27%3,775
Mar 19, 2026111.50114.79108.97110.19110.19-2.89%3,188
Mar 18, 2026107.50116.87107.50113.47113.475.37%14,923
Mar 17, 2026109.60117.74106.21107.69107.69-0.79%7,337
Mar 16, 2026116.35117.15108.07108.55108.55-6.88%7,066
Mar 13, 2026118.30127.97108.70116.57116.57-6.80%13,064
Mar 12, 2026126.82128.22123.25125.08125.08-1.37%847
Mar 11, 2026125.61127.00123.00126.82126.822.36%667
Mar 10, 2026125.44128.22122.00123.90123.901.24%1,179
Mar 9, 2026125.60126.30120.41122.38122.38-4.52%2,012
Mar 6, 2026125.15129.77125.15128.17128.170.87%1,574
Mar 5, 2026134.69134.69127.00127.07127.07-0.06%1,366
Mar 4, 2026127.98128.00123.15127.14127.14-0.85%1,923
Mar 2, 2026130.00131.00125.50128.23128.23-3.95%1,701
Feb 27, 2026132.17135.00131.00133.51133.511.01%1,692
Feb 26, 2026133.61134.89130.26132.17132.17-0.92%1,104
Feb 25, 2026134.99135.80130.37133.40133.401.01%2,437
Feb 24, 2026135.00135.00132.00132.06132.06-1.17%198
Feb 23, 2026135.00137.00131.25133.63133.63-0.35%948
Feb 20, 2026130.19136.49130.19134.10134.103.00%3,305
Feb 19, 2026139.70139.70128.81130.19130.19-2.17%4,040
Feb 18, 2026133.50137.69131.60133.08133.080.04%2,057
Feb 17, 2026144.00144.00131.25133.03133.03-3.73%7,774
Feb 16, 2026147.00147.00136.25138.18138.18-3.22%1,882
Feb 13, 2026132.00150.00130.30142.78142.784.87%16,899
Feb 12, 2026138.80138.80133.61136.15136.15-1.95%1,681
Feb 11, 2026134.80139.80134.80138.86138.863.00%11,235
Feb 10, 2026132.64137.80128.75134.82134.822.14%18,350
Feb 9, 2026133.00134.63131.50131.99131.99-2,134
Feb 6, 2026132.80132.80128.80131.99131.990.43%4,559
Feb 5, 2026128.77132.80126.10131.42131.422.06%4,555
Feb 4, 2026129.99131.70125.55128.77128.771.24%2,450
Feb 3, 2026131.99131.99121.25127.19127.192.97%10,870
Feb 2, 2026136.40136.40121.60123.52123.52-1.55%5,798
Feb 1, 2026122.20127.99122.20125.46125.46-0.66%3,742
Jan 30, 2026129.00129.00125.50126.29126.29-2.09%1,268
Jan 29, 2026127.00129.00126.20128.99128.991.57%549
Jan 28, 2026128.01129.75125.10126.99126.990.09%1,958
Jan 27, 2026122.00129.00122.00126.88126.881.45%12,353
Jan 23, 2026129.00129.00122.60125.07125.07-0.12%1,510
Jan 22, 2026123.10129.15122.35125.22125.222.49%4,537
Jan 21, 2026126.40135.23120.65122.18122.18-7.51%4,758
Jan 20, 2026138.85138.85127.50132.10132.10-2.72%2,086
Jan 19, 2026138.89147.43135.00135.79135.79-1.25%4,632
Jan 16, 2026142.99143.00133.31137.51137.51-2.73%1,228
Jan 14, 2026135.11151.00132.00141.37141.373.73%2,432
Jan 13, 2026138.00139.06135.50136.28136.281.05%2,189
Jan 12, 2026138.51138.95132.51134.87134.87-3.67%5,780
Jan 9, 2026142.79142.80136.22140.01140.01-0.94%3,338
Jan 8, 2026145.50145.50139.01141.34141.34-2.01%656
Jan 7, 2026141.60144.58140.00144.24144.241.88%3,263
Jan 6, 2026150.00150.00138.55141.58141.58-0.33%2,492
Jan 5, 2026146.95146.95141.15142.05142.05-1.69%6,445
Jan 2, 2026144.00149.01142.06144.49144.490.34%3,655
Jan 1, 2026144.05144.99144.00144.00144.00-0.69%89
Dec 31, 2025143.45146.99143.45145.00145.001.38%1,272
Dec 30, 2025147.00147.00142.00143.02143.02-3.82%929
Dec 29, 2025143.20153.90143.20148.70148.703.84%9,522
Dec 26, 2025143.26145.89143.10143.20143.200.07%671
Dec 24, 2025148.00148.00142.00143.10143.10-2.05%2,326
Dec 23, 2025147.00148.98144.60146.09146.09-0.16%1,491
Dec 22, 2025149.80149.80145.00146.32146.321.70%1,998
Dec 19, 2025145.05148.04143.50143.87143.87-1.30%1,496
Dec 18, 2025147.50148.97144.10145.77145.77-1.39%2,394
Dec 17, 2025148.00149.00143.21147.83147.83-0.75%572
Dec 16, 2025150.00150.00145.00148.95148.951.49%326
Dec 15, 2025150.00150.00141.90146.77146.771.35%1,301
Dec 12, 2025146.00153.89141.35144.82144.82-0.16%2,026
Dec 11, 2025148.25153.98143.00145.05145.05-1.91%1,765
Dec 10, 2025154.00156.39146.00147.88147.88-0.97%1,407
Dec 9, 2025148.00157.69148.00149.33149.330.80%2,222
Dec 8, 2025154.65154.65148.00148.14148.14-1.80%3,560
Dec 5, 2025157.87157.87150.40150.85150.85-2.06%3,666
Dec 4, 2025155.99155.99152.05154.02154.021.54%2,843
Dec 3, 2025156.90156.90151.10151.69151.69-3.20%1,898
Dec 2, 2025157.99157.99153.10156.71156.711.77%1,335