JTL Industries Limited (JTLIND.NS) NSE

49.88

+1.3(+2.68%)

Updated at April 02 03:30PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	47.95	49.88	49.88	51.39	45.57	5.29M
April 01, 2026	43.9	48.58	48.58	48.96	42.2	6.85M
March 30, 2026	45.1	40.8	40.8	45.7	40.25	6.16M
March 27, 2026	49.01	45.9	45.9	50.19	45.58	4.19M
March 25, 2026	50	49.6	49.6	51.25	48.99	2.82M
March 24, 2026	51	49.46	49.46	51.57	48.87	1.88M
March 23, 2026	51.33	49.41	49.41	51.61	49.1	2.3M
March 19, 2026	51.67	50.29	50.29	52	50.03	1.28M
March 18, 2026	49.31	52.46	52.46	53.4	49.31	1.41M
March 17, 2026	52.9	51.42	51.42	53	50.99	1.3M
March 16, 2026	51.8	52.26	52.26	52.92	51.51	1.31M
March 13, 2026	53.83	52.28	52.28	53.83	51.4	1.67M
March 12, 2026	54	54.25	54.25	54.94	52.76	1.9M
March 11, 2026	53.28	54.56	54.56	57.89	52.76	5.68M
March 10, 2026	52	52.59	52.59	53.08	51.94	1.82M
March 09, 2026	52	51.56	51.56	52	50.34	1.65M
March 06, 2026	54	53.48	53.48	54.25	52.75	1.66M
March 05, 2026	53.59	53.34	53.34	54.25	52.26	2.09M
March 02, 2026	59.01	55.82	55.82	61	54.2	5.17M
February 27, 2026	63.7	63.63	63.63	63.8	62.9	702,740
February 26, 2026	64.05	63.7	63.7	64.45	63.01	617,104
February 25, 2026	64	63.82	63.82	64.49	62.74	1.74M
February 24, 2026	65.9	63.77	63.77	65.9	62.91	1.06M
February 23, 2026	65	64.84	64.84	65.89	63.58	2.03M
February 20, 2026	65	65.02	0	66.04	63.4	2.55M
February 19, 2026	65.01	65	0	66.5	64.17	1.65M
February 18, 2026	65.99	65.1	0	65.99	64.5	1.07M
February 17, 2026	65.1	65.22	0	65.65	64.75	1.1M
February 16, 2026	65.5	65.19	0	65.85	64.95	1.18M
February 13, 2026	65.11	65.77	0	67	64.47	2.17M
February 12, 2026	66.5	65.36	0	66.5	65	1.18M
February 11, 2026	65.78	66.08	0	66.69	65	1.39M
February 10, 2026	65.6	65.21	0	66.84	64.8	2.03M
February 09, 2026	67.6	65.57	0	68.89	64.52	6.69M
February 06, 2026	65.8	67.49	0	67.95	64.67	2.74M
February 05, 2026	68.15	66.08	0	68.15	64.47	5.54M
February 04, 2026	75	68.15	0	76	68.02	11.55M
February 03, 2026	74	75.57	0	76.5	72.27	6.74M
February 02, 2026	70.9	71.53	0	72	66.71	4.24M
February 01, 2026	71.49	70.35	0	71.85	68.01	2.14M
January 30, 2026	71.84	71.42	0	72	67.57	9.57M
January 29, 2026	75.8	72.66	0	75.8	71.1	4M
January 28, 2026	75.05	74.03	0	76.34	73.1	5.92M
January 27, 2026	77.19	75.05	0	78.5	73.21	8.71M
January 23, 2026	77.04	75.96	0	80.5	72.71	13.36M
January 22, 2026	72.6	77.02	0	78.1	70.95	15.8M
January 21, 2026	68	71.69	0	73.2	67.5	9.36M
January 20, 2026	75.54	72.99	0	76.5	69.51	15.87M
January 19, 2026	72	76.24	0	77.5	68.06	27.44M
January 16, 2026	69.1	72.07	0	78.24	69.1	58.19M
January 14, 2026	63.89	69.88	0	71.9	62.65	28.47M
January 13, 2026	60.96	66.47	0	67.5	59	49.04M
January 12, 2026	51.62	61.73	0	61.89	51.31	55.2M
January 09, 2026	53	51.58	0	53.75	51.39	1.04M
January 08, 2026	57.6	52.51	0	57.6	52.11	2.69M
January 07, 2026	58.85	57.19	0	58.85	57	664,038
January 06, 2026	59.01	58.4	0	59.55	58	366,482
January 05, 2026	59.91	58.87	0	60.13	58.7	373,506
January 02, 2026	59.08	59.82	0	59.9	59.01	487,908
January 01, 2026	59.6	59.04	0	60	58.86	335,916