Jyoti Structures Limited (NSE:JYOTISTRUC)
India
· Delayed Price · Currency is INR 13.80
+0.12 (0.88%)
Apr 29, 2026, 3:30 PM IST
Jyoti Structures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.89 | 14.00 | 13.55 | 13.80 | 13.80 | 0.88% | 16,234,330 |
| Apr 28, 2026 | 12.95 | 13.99 | 12.93 | 13.68 | 13.68 | 5.64% | 22,551,850 |
| Apr 27, 2026 | 12.66 | 13.30 | 12.63 | 12.95 | 12.95 | 3.77% | 14,332,750 |
| Apr 24, 2026 | 12.90 | 13.00 | 12.30 | 12.48 | 12.48 | -2.80% | 7,256,035 |
| Apr 23, 2026 | 12.99 | 13.07 | 12.76 | 12.84 | 12.84 | -1.31% | 5,194,461 |
| Apr 22, 2026 | 12.81 | 13.17 | 12.40 | 13.01 | 13.01 | 1.64% | 13,600,630 |
| Apr 21, 2026 | 13.34 | 13.45 | 12.70 | 12.80 | 12.80 | -3.03% | 8,875,703 |
| Apr 20, 2026 | 13.20 | 13.39 | 12.80 | 13.20 | 13.20 | 0.15% | 9,942,804 |
| Apr 17, 2026 | 13.20 | 13.68 | 13.08 | 13.18 | 13.18 | 0.46% | 14,262,580 |
| Apr 16, 2026 | 13.32 | 13.32 | 12.78 | 13.12 | 13.12 | 2.02% | 15,618,270 |
| Apr 15, 2026 | 12.56 | 12.90 | 12.41 | 12.86 | 12.86 | 6.72% | 12,633,080 |
| Apr 13, 2026 | 11.20 | 12.25 | 11.20 | 12.05 | 12.05 | 1.09% | 12,591,660 |
| Apr 10, 2026 | 11.73 | 12.15 | 11.67 | 11.92 | 11.92 | 3.20% | 9,983,293 |
| Apr 9, 2026 | 11.67 | 12.10 | 11.46 | 11.55 | 11.55 | -1.53% | 12,180,300 |
| Apr 8, 2026 | 11.00 | 11.96 | 10.83 | 11.73 | 11.73 | 12.36% | 19,766,840 |
| Apr 7, 2026 | 10.43 | 10.82 | 10.21 | 10.44 | 10.44 | -1.32% | 11,044,940 |
| Apr 6, 2026 | 10.60 | 10.65 | 10.07 | 10.58 | 10.58 | 1.05% | 10,893,850 |
| Apr 2, 2026 | 9.98 | 10.59 | 9.85 | 10.47 | 10.47 | 1.16% | 14,908,710 |
| Apr 1, 2026 | 9.50 | 10.55 | 9.37 | 10.35 | 10.35 | 15.64% | 34,431,330 |
| Mar 30, 2026 | 9.35 | 9.81 | 8.85 | 8.95 | 8.95 | -7.35% | 24,814,750 |
| Mar 27, 2026 | 10.33 | 10.33 | 9.60 | 9.66 | 9.66 | -6.21% | 22,288,090 |
| Mar 25, 2026 | 10.48 | 10.90 | 10.17 | 10.30 | 10.30 | 0.19% | 16,646,230 |
| Mar 24, 2026 | 10.04 | 10.44 | 9.80 | 10.28 | 10.28 | 5.44% | 17,456,600 |
| Mar 23, 2026 | 10.35 | 10.36 | 9.62 | 9.75 | 9.75 | -6.79% | 14,347,350 |
| Mar 20, 2026 | 10.42 | 10.77 | 10.40 | 10.46 | 10.46 | 0.67% | 10,329,810 |
| Mar 19, 2026 | 10.50 | 10.84 | 9.20 | 10.39 | 10.39 | -3.80% | 9,800,173 |
| Mar 18, 2026 | 10.52 | 11.07 | 10.52 | 10.80 | 10.80 | 3.05% | 11,610,920 |
| Mar 17, 2026 | 10.53 | 10.77 | 10.37 | 10.48 | 10.48 | -0.10% | 12,617,490 |
| Mar 16, 2026 | 11.00 | 11.02 | 10.28 | 10.49 | 10.49 | -4.38% | 12,511,560 |
| Mar 13, 2026 | 11.17 | 11.26 | 10.75 | 10.97 | 10.97 | -1.17% | 14,422,100 |
| Mar 12, 2026 | 11.18 | 11.99 | 10.98 | 11.10 | 11.10 | -2.20% | 21,371,000 |
| Mar 11, 2026 | 11.10 | 11.75 | 11.10 | 11.35 | 11.35 | 2.25% | 11,782,160 |
| Mar 10, 2026 | 11.19 | 11.50 | 11.04 | 11.10 | 11.10 | 1.28% | 8,819,905 |
| Mar 9, 2026 | 11.00 | 11.10 | 10.48 | 10.96 | 10.96 | -1.53% | 10,055,390 |
| Mar 6, 2026 | 11.26 | 11.49 | 11.04 | 11.13 | 11.13 | -1.77% | 5,720,796 |
| Mar 5, 2026 | 11.50 | 11.59 | 10.95 | 11.33 | 11.33 | 0.80% | 12,974,450 |
| Mar 4, 2026 | 11.60 | 11.65 | 11.15 | 11.24 | 11.24 | -4.42% | 12,955,770 |
| Mar 2, 2026 | 11.30 | 12.50 | 11.30 | 11.76 | 11.76 | -6.29% | 18,709,010 |
| Feb 27, 2026 | 13.05 | 13.10 | 12.41 | 12.55 | 12.55 | -3.24% | 7,857,319 |
| Feb 26, 2026 | 12.10 | 13.46 | 11.96 | 12.97 | 12.97 | 7.37% | 27,585,850 |
| Feb 25, 2026 | 12.50 | 12.54 | 12.00 | 12.08 | 12.08 | -2.66% | 7,432,726 |
| Feb 24, 2026 | 12.48 | 12.74 | 12.26 | 12.41 | 12.41 | 0.24% | 10,165,150 |
| Feb 23, 2026 | 12.67 | 12.76 | 12.11 | 12.38 | 12.38 | -1.28% | 12,464,410 |
| Feb 20, 2026 | 12.19 | 12.90 | 12.19 | 12.54 | 12.54 | 2.37% | 17,043,660 |
| Feb 19, 2026 | 12.40 | 12.87 | 12.15 | 12.25 | 12.25 | -1.61% | 16,320,650 |
| Feb 18, 2026 | 11.35 | 12.60 | 11.10 | 12.45 | 12.45 | 10.47% | 31,167,215 |
| Feb 17, 2026 | 11.07 | 11.42 | 10.90 | 11.27 | 11.27 | 1.90% | 7,041,742 |
| Feb 16, 2026 | 10.85 | 11.23 | 10.58 | 11.06 | 11.06 | 2.98% | 9,632,728 |
| Feb 13, 2026 | 10.94 | 11.25 | 10.61 | 10.74 | 10.74 | -2.01% | 9,659,980 |
| Feb 12, 2026 | 11.25 | 11.35 | 10.90 | 10.96 | 10.96 | -2.58% | 7,271,257 |
| Feb 11, 2026 | 11.51 | 11.61 | 10.97 | 11.25 | 11.25 | -2.26% | 13,628,340 |
| Feb 10, 2026 | 10.20 | 11.83 | 10.17 | 11.51 | 11.51 | 13.96% | 40,623,480 |
| Feb 9, 2026 | 10.20 | 10.65 | 10.01 | 10.10 | 10.10 | 0.80% | 12,710,360 |
| Feb 6, 2026 | 10.15 | 10.24 | 9.86 | 10.02 | 10.02 | -2.24% | 5,277,201 |
| Feb 5, 2026 | 10.60 | 10.79 | 10.04 | 10.25 | 10.25 | -1.82% | 10,344,830 |
| Feb 4, 2026 | 9.44 | 10.73 | 9.39 | 10.44 | 10.44 | 10.36% | 22,607,630 |
| Feb 3, 2026 | 9.82 | 9.92 | 9.37 | 9.46 | 9.46 | 2.16% | 5,453,927 |
| Feb 2, 2026 | 9.37 | 9.44 | 8.95 | 9.26 | 9.26 | -0.75% | 4,823,513 |
| Feb 1, 2026 | 9.82 | 9.84 | 9.25 | 9.33 | 9.33 | -3.22% | 5,250,143 |
| Jan 30, 2026 | 9.55 | 9.94 | 9.47 | 9.64 | 9.64 | -0.62% | 6,408,399 |
| Jan 29, 2026 | 9.87 | 9.95 | 9.45 | 9.70 | 9.70 | -1.82% | 7,822,127 |
| Jan 28, 2026 | 9.20 | 10.01 | 9.14 | 9.88 | 9.88 | 7.16% | 16,645,900 |
| Jan 27, 2026 | 9.50 | 9.64 | 9.00 | 9.22 | 9.22 | 1.77% | 12,929,940 |
| Jan 23, 2026 | 9.25 | 9.25 | 8.62 | 9.06 | 9.06 | 1.23% | 16,060,960 |
| Jan 22, 2026 | 8.19 | 9.26 | 8.03 | 8.95 | 8.95 | 12.30% | 16,879,720 |
| Jan 21, 2026 | 8.14 | 8.35 | 7.94 | 7.97 | 7.97 | -2.69% | 9,192,374 |
| Jan 20, 2026 | 8.59 | 8.65 | 8.04 | 8.19 | 8.19 | -4.66% | 5,735,243 |
| Jan 19, 2026 | 8.76 | 8.76 | 8.55 | 8.59 | 8.59 | -2.05% | 3,287,819 |
| Jan 16, 2026 | 8.95 | 8.97 | 8.70 | 8.77 | 8.77 | -0.68% | 6,097,286 |
| Jan 14, 2026 | 8.59 | 8.95 | 8.59 | 8.83 | 8.83 | 0.68% | 5,939,375 |
| Jan 13, 2026 | 9.04 | 9.17 | 8.63 | 8.77 | 8.77 | -2.77% | 7,843,935 |
| Jan 12, 2026 | 9.04 | 9.12 | 8.70 | 9.02 | 9.02 | -0.11% | 10,981,250 |
| Jan 9, 2026 | 9.28 | 9.36 | 8.92 | 9.03 | 9.03 | -3.01% | 8,619,520 |
| Jan 8, 2026 | 9.73 | 9.77 | 9.23 | 9.31 | 9.31 | -4.12% | 5,871,321 |
| Jan 7, 2026 | 9.70 | 9.80 | 9.60 | 9.71 | 9.71 | 0.10% | 3,787,030 |
| Jan 6, 2026 | 9.81 | 9.87 | 9.59 | 9.70 | 9.70 | -0.61% | 5,099,286 |
| Jan 5, 2026 | 10.09 | 10.09 | 9.61 | 9.76 | 9.76 | -4.13% | 8,238,016 |
| Jan 2, 2026 | 9.57 | 10.45 | 9.53 | 10.18 | 10.18 | 6.49% | 22,392,400 |
| Jan 1, 2026 | 9.81 | 9.81 | 9.47 | 9.56 | 9.56 | -2.05% | 4,894,253 |
| Dec 31, 2025 | 9.27 | 10.00 | 9.27 | 9.76 | 9.76 | 5.40% | 15,039,760 |
| Dec 30, 2025 | 9.25 | 9.43 | 9.12 | 9.26 | 9.26 | 0.76% | 8,344,064 |
| Dec 29, 2025 | 9.46 | 9.55 | 9.00 | 9.19 | 9.19 | -2.85% | 12,254,780 |
| Dec 26, 2025 | 9.89 | 9.94 | 9.13 | 9.46 | 9.46 | -4.35% | 10,032,770 |
| Dec 24, 2025 | 10.03 | 10.06 | 9.85 | 9.89 | 9.89 | -0.90% | 5,767,059 |
| Dec 23, 2025 | 10.01 | 10.06 | 9.92 | 9.98 | 9.98 | 0.50% | 5,790,125 |
| Dec 22, 2025 | 10.11 | 10.46 | 9.85 | 9.93 | 9.93 | -0.90% | 12,625,550 |
| Dec 19, 2025 | 9.87 | 10.15 | 9.85 | 10.02 | 10.02 | 1.62% | 6,363,585 |
| Dec 18, 2025 | 10.00 | 10.04 | 9.81 | 9.86 | 9.86 | -0.90% | 5,717,855 |
| Dec 17, 2025 | 10.25 | 10.39 | 9.81 | 9.95 | 9.95 | -2.45% | 13,978,640 |
| Dec 16, 2025 | 10.38 | 10.43 | 10.10 | 10.20 | 10.20 | -1.73% | 11,511,730 |
| Dec 15, 2025 | 10.78 | 10.99 | 10.26 | 10.38 | 10.38 | -3.98% | 10,511,490 |
| Dec 12, 2025 | 10.90 | 11.05 | 10.71 | 10.81 | 10.81 | -0.37% | 5,623,271 |
| Dec 11, 2025 | 10.65 | 10.95 | 10.24 | 10.85 | 10.85 | 2.07% | 11,395,300 |
| Dec 10, 2025 | 10.44 | 10.88 | 10.41 | 10.63 | 10.63 | 2.21% | 10,416,690 |
| Dec 9, 2025 | 10.36 | 10.59 | 10.11 | 10.40 | 10.40 | 0.39% | 10,273,240 |
| Dec 8, 2025 | 10.96 | 10.96 | 10.20 | 10.36 | 10.36 | -5.47% | 9,496,310 |
| Dec 5, 2025 | 11.27 | 11.29 | 10.76 | 10.96 | 10.96 | -2.84% | 4,708,377 |
| Dec 4, 2025 | 11.19 | 11.33 | 10.92 | 11.28 | 11.28 | 0.80% | 7,331,090 |
| Dec 3, 2025 | 11.24 | 11.41 | 11.07 | 11.19 | 11.19 | -0.44% | 4,129,115 |
| Dec 2, 2025 | 11.30 | 11.57 | 11.18 | 11.24 | 11.24 | -1.23% | 3,112,653 |