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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	166.16	163.46	163.46	175.01	161.99	13,825
August 07, 2025	169.8	165.4	165.4	169.8	163.1	8,760
August 06, 2025	166.14	167.43	167.43	169.39	162.16	10,755
August 05, 2025	155.52	166.14	166.14	177.8	152.5	75,912
August 04, 2025	159.85	152.78	152.78	161.19	150.55	3,394
August 01, 2025	158.25	157.37	157.37	160.01	155.3	3,959
July 31, 2025	159	157.36	157.36	163.04	155.5	5,784
July 30, 2025	164.35	159.05	159.05	169.79	157.35	6,525
July 29, 2025	165	160.35	160.35	165	160.1	2,350
July 28, 2025	169	162.14	162.14	169	160.65	1,446
July 25, 2025	169.83	165.24	165.24	169.83	161.55	1,690
July 24, 2025	169.85	166.02	166.02	169.85	165.01	3,388
July 23, 2025	168	165.7	165.7	174.45	165	14,581
July 22, 2025	166.03	167.61	167.61	167.9	161.21	2,390
July 21, 2025	164.83	163.67	163.67	165.85	161.02	2,145
July 18, 2025	168	161.52	161.52	168	160.15	3,488
July 17, 2025	165	164.09	164.09	167.78	162	2,108
July 16, 2025	167.22	166.13	166.13	167.9	165.76	1,812
July 15, 2025	169.08	164.19	164.19	169.08	163.82	1,389
July 14, 2025	168.75	167.14	167.14	170.01	163.22	2,565
July 11, 2025	166.3	164.62	164.62	166.43	162.15	1,706
July 10, 2025	166.53	164.61	164.61	166.53	162.99	972
July 09, 2025	165.5	163.38	163.38	169.5	160.6	4,540
July 08, 2025	165.5	164.85	164.85	165.8	160.21	1,373
July 07, 2025	167.13	163.58	163.58	167.13	158.1	6,633
July 04, 2025	172	162.23	162.23	172	161	3,390
July 03, 2025	165.25	162.33	162.33	168.05	161.16	1,557

Jocil Limited (JOCIL.NS) NSE