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 ₹1,006.3 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹693.76, while ₹1000 invested 1 year ago would be worth ₹1,294.81. This corresponds to total returns of 0.63%, -30.62%, 29.48%, respectively, with annualized returns of 0.16%, -11.46%, 29.48%.

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
November 09, 2026	78	76.64	76.64	78.57	75.81	1.08M
November 08, 2026	76	78.73	78.73	79.31	76	650,836
November 06, 2026	78.05	75.55	75.55	78.2	74.8	1.42M
November 05, 2026	82.71	78.37	78.37	82.71	77.55	2.18M
November 04, 2026	73.84	79.32	79.32	80.24	73.5	5.14M
November 03, 2026	79	73.95	73.95	79	73.55	3.05M
November 02, 2026	76.29	76.39	76.39	81	75.31	10.28M
October 30, 2026	76	76.29	76.29	77.48	74.3	1.99M
October 29, 2026	74	75.55	75.55	76.9	72.91	5.02M
October 28, 2026	73.71	74.11	74.11	74.94	72.63	1.09M
October 27, 2026	71.9	73.71	73.71	74.95	71.25	1.52M
October 26, 2026	72.47	71.32	71.32	74.18	69	2.32M
October 23, 2026	76.5	72.25	72.25	76.9	70.82	2.68M
October 22, 2026	76.58	76.9	76.9	78.24	73.93	2.66M
October 21, 2026	84.63	76.29	76.29	84.63	74.22	5.11M
October 19, 2026	87.88	83.96	83.96	87.88	83.59	1.47M
October 16, 2026	83.5	87.33	87.33	90.5	82.6	16.3M
October 15, 2026	85.4	83.19	83.19	85.4	82.88	853,377
October 14, 2026	83.6	85.4	85.4	85.75	83.22	1.8M
October 13, 2026	84.3	83.48	83.48	84.76	82.71	1.38M
October 12, 2026	84.41	84.09	84.09	86.8	83	1.93M
October 09, 2026	85.4	83.98	83.98	85.85	81.63	4.17M
October 08, 2026	90.62	83.81	83.81	90.62	83.15	4.21M
October 07, 2026	84.6	88.2	88.2	90	82.03	7.72M
October 06, 2026	84.9	84.53	84.53	86.54	83.57	3.61M
October 05, 2026	87	84.98	84.98	88.43	84.56	1.49M
October 01, 2026	88.4	86.23	86.23	88.4	83.27	2.53M
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