Jocil Limited - JOCIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	148.21	150.62	150.62	153.99	148	1,488
November 06, 2025	153.5	150.25	150.25	153.5	149.35	1,140
November 04, 2025	150.3	153.06	153.06	153.98	149.2	1,689
November 03, 2025	155	151.6	151.6	158.99	147	9,566
October 31, 2025	150.01	155.5	155.5	159	149	7,473
October 30, 2025	153.79	151.54	151.54	153.79	148.26	1,146
October 29, 2025	151.49	150.09	150.09	152.98	148	3,661
October 28, 2025	153	151.49	151.49	154	148.5	1,240
October 27, 2025	152.48	150.12	150.12	154.4	149.9	2,336
October 24, 2025	150.8	152.48	152.48	153.49	147.55	1,738
October 23, 2025	154	149.73	149.73	154	148.51	2,619
October 21, 2025	150	152.79	152.79	153	150	656
October 20, 2025	151.29	150.87	150.87	153.54	150	240
October 17, 2025	146.25	147.64	147.64	150.78	146.05	2,527
October 16, 2025	149.53	148.2	148.2	150.01	147.25	2,898
October 15, 2025	152.09	149.53	149.53	152.09	147.63	693
October 14, 2025	153.8	148.38	148.38	153.8	148	1,656
October 13, 2025	154.1	150.06	150.06	154.1	148.32	5,527
October 10, 2025	154.4	150.36	150.36	154.4	150	1,319
October 09, 2025	155.59	150.64	150.64	155.59	150	2,866
October 08, 2025	157	151.81	151.81	157	151.21	1,422
October 07, 2025	155.75	153.77	153.77	157	150.55	1,897
October 06, 2025	159	154.12	154.12	159	153.55	3,057
October 03, 2025	158.63	156.31	156.31	158.63	152.98	7,398
October 01, 2025	156	154.76	154.76	160.5	151.5	1,689
September 30, 2025	158	154.11	154.11	158	153.66	2,148
September 29, 2025	158.89	155.7	155.7	158.9	154.5	936
September 26, 2025	157	155.01	155.01	157	154.5	1,406
September 25, 2025	159.5	156.4	156.4	160.75	155.35	2,302
September 24, 2025	158	159.52	159.52	159.8	157.5	319
September 23, 2025	160	157.69	157.69	160	157	3,045
September 22, 2025	162	158.16	158.16	162.68	157	10,118
September 19, 2025	157	158.72	158.72	163.7	153.1	8,312
September 18, 2025	160.05	154.04	154.04	160.05	153	22,543
September 17, 2025	161.2	156.16	156.16	161.2	155.5	4,643
September 16, 2025	161	157.27	157.27	161	157.25	4,714
September 15, 2025	159	157.94	157.94	164.35	152.35	12,743
September 12, 2025	160	160.32	160.32	161	158.9	1,418
September 11, 2025	163.5	161.91	161.91	164.49	159.26	6,630
September 10, 2025	162	160.68	160.68	165	159	5,952
September 09, 2025	164.39	160.87	160.87	164.7	159.1	3,096
September 08, 2025	164	164.69	164.69	164.7	160.57	1,907
September 05, 2025	163.99	164.02	164.02	165.9	160	2,250
September 04, 2025	165.85	160.76	160.76	165.85	160.02	534
September 03, 2025	166	161.8	161.3	166	160.21	1,564
September 02, 2025	167.95	162.54	162.54	167.95	160.01	1,026
September 01, 2025	162.51	164.44	164.44	165	160	2,330
August 29, 2025	162	162.42	162.42	162.8	161	876
August 28, 2025	157.51	161.55	161.55	162.8	157.51	1,695
August 26, 2025	161.71	160.75	160.75	163.01	159	2,154
August 25, 2025	164.8	160.32	160.32	164.8	158	6,190
August 22, 2025	163.64	161.37	161.37	163.64	159.1	1,194
August 21, 2025	160.74	163.68	163.68	164.78	160.41	3,237
August 20, 2025	161.86	160.14	160.14	162.96	158.41	767
August 19, 2025	164.3	159.74	159.74	164.3	156.2	3,478
August 18, 2025	168.01	160.3	160.3	168.01	159.11	2,204
August 14, 2025	161.29	160.36	160.36	162.5	160.05	1,222
August 13, 2025	161.53	162.23	162.23	163.75	159.1	5,794
August 12, 2025	163.04	160.96	160.96	165.82	158	2,926
August 11, 2025	164.98	159.07	159.07	166.3	157	4,837

Jocil Limited (JOCIL.NS) NSE