JTL Industries Limited (JTLIND.NS) NSE

Currency In INR

JTLIND.NS Historical Return

If you invested ₹1000 in JTL Industries Limited (JTLIND.NS) since IPO date, it would be worth ₹1,136.82 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹779.58, while ₹1000 invested 1 year ago would be worth ₹1,216.52. This corresponds to total returns of 13.68%, -22.04%, 21.65%, respectively, with annualized returns of 3.35%, -7.97%, 21.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

JTLIND.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	88.99	88.28	88.28	91.11	87.8	1.73M
September 29, 2026	88.5	88.88	88.88	90.5	85.98	2.19M
September 28, 2026	91.05	87.87	87.87	93.85	86.37	5.92M
September 25, 2026	90.79	91.16	91.16	91.99	89.8	1.56M
September 24, 2026	90.35	90.1	90.1	92.2	89.24	1.85M
September 23, 2026	89.77	91.31	91.31	92.85	89.5	5.91M
September 22, 2026	89.05	89.21	89.21	91.52	88.6	1.29M
September 21, 2026	87.3	88.92	88.92	91	87.3	1.81M
September 18, 2026	88.01	87.67	87.67	92.25	86.15	2.94M
September 17, 2026	85	87.32	87.32	87.65	83.8	2.35M
September 16, 2026	82	84.6	84.6	85.1	79.36	3.75M
September 15, 2026	89.39	82.47	82.47	89.39	80.25	3.23M
September 11, 2026	88.8	88.68	88.68	89.39	86.4	2.16M
September 10, 2026	87.8	89.6	89.6	91.36	87.17	4.01M
September 09, 2026	90.04	87.8	87.8	90.04	85.7	3.52M
September 08, 2026	89.25	89.55	89.55	90.4	87.76	3.73M
September 07, 2026	92.42	89.51	89.51	92.42	88	2.75M
September 04, 2026	90	91.67	91.67	92.89	89.77	2.88M
September 03, 2026	92.5	89.67	89.67	93.35	89	3.04M
September 02, 2026	88.05	92.4	92.4	94	87.26	10.05M
September 01, 2026	90.21	87.97	87.97	91.6	86.9	4.27M
August 31, 2026	90.35	89.93	89.93	92.19	89	6.45M
August 28, 2026	83.37	89.87	89.87	91.01	82.83	18.59M
August 27, 2026	81.8	82.57	82.57	85.8	81.16	6.72M
August 26, 2026	79.43	81.01	81.01	81.9	78.62	3.04M
August 25, 2026	79.24	78.82	78.82	79.9	78.35	934,708
August 24, 2026	80	79.52	79.52	80.98	78.51	1.88M
August 21, 2026	75	79.52	79.52	80.45	74.31	6.7M
August 20, 2026	73	74.61	74.61	74.95	72.69	1.43M
August 19, 2026	74.95	72.18	72.18	75.39	71.21	1.59M
August 18, 2026	75.5	74.8	74.8	76.03	74.52	858,810
August 17, 2026	75.17	75.33	75.33	76	74.46	864,515
August 14, 2026	76.64	75.24	75.24	76.66	74.9	2.01M
August 13, 2026	75	76.64	76.64	77	74.04	1.26M
August 12, 2026	76.79	75.44	75.44	77.43	75.05	1.02M
August 11, 2026	77.55	76.79	76.79	77.94	76.62	792,346
August 10, 2026	77.52	77.55	77.55	78.44	76.35	1.75M
August 07, 2026	76.95	77.31	77.31	77.72	75.7	2.76M
August 06, 2026	78.5	76.81	76.81	80.5	76.5	3.28M
August 05, 2026	79.39	78.13	78.13	80.45	76.27	11.22M
August 04, 2026	76.07	78.86	78.86	79.45	75.6	3.17M
August 03, 2026	77.4	75.73	75.73	77.4	75.3	1.17M
July 31, 2026	73.06	75.39	75.39	76.49	72.67	3.54M
July 30, 2026	73.5	73.06	73.06	73.5	72.05	740,648
July 29, 2026	72.25	73.68	73.68	74.5	71.56	912,175
July 28, 2026	72.89	71.73	71.73	73.54	71.4	600,997
July 27, 2026	73.37	73.18	73.18	74.2	72.42	1.02M
July 23, 2026	72.8	72.05	72.05	73.94	70.8	4.02M
July 22, 2026	76	73.05	73.05	76.14	72.5	2.37M
July 21, 2026	76.63	76.35	76.35	77.6	74.2	1.26M
July 20, 2026	74.33	75.03	75.03	75.89	73.87	1M
July 17, 2026	76.51	74.7	74.7	77.01	73.71	1.75M
July 16, 2026	77.59	76.51	76.51	78.2	76.1	714,723
July 15, 2026	78	77.27	77.27	79	77	736,201
July 14, 2026	77.71	78.07	78.07	79.4	77.61	2.59M
July 13, 2026	76.9	78.24	78.24	79.19	75.6	1.77M
July 10, 2026	80.89	78.04	78.04	81.45	77.6	2.1M
July 09, 2026	78.14	80.26	80.26	80.7	77.51	2.79M
July 08, 2026	81.95	77.61	77.61	81.95	76.62	3.67M
July 07, 2026	83.96	82.45	82.45	83.96	80.24	2.72M