JTL Industries Limited - JTLIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65	65.02	65.02	66.04	63.4	2.55M
February 19, 2026	65.01	65	65	66.5	64.17	1.65M
February 18, 2026	65.99	65.1	65.1	65.99	64.5	1.07M
February 17, 2026	65.1	65.22	65.22	65.65	64.75	1.1M
February 16, 2026	65.5	65.19	65.19	65.85	64.95	1.18M
February 13, 2026	65.11	65.77	65.77	67	64.47	2.17M
February 12, 2026	66.5	65.36	65.36	66.5	65	1.18M
February 11, 2026	65.78	66.08	66.08	66.69	65	1.39M
February 10, 2026	65.6	65.21	65.21	66.84	64.8	2.03M
February 09, 2026	67.6	65.57	65.57	68.89	64.52	6.69M
February 06, 2026	65.8	67.49	67.49	67.95	64.67	2.74M
February 05, 2026	68.15	66.08	66.08	68.15	64.47	5.54M
February 04, 2026	75	68.15	68.15	76	68.02	11.55M
February 03, 2026	74	75.57	75.57	76.5	72.27	6.74M
February 02, 2026	70.9	71.53	71.53	72	66.71	4.24M
February 01, 2026	71.49	70.35	70.35	71.85	68.01	2.14M
January 30, 2026	71.84	71.42	71.42	72	67.57	9.41M
January 29, 2026	75.8	72.66	72.66	75.8	71.1	4M
January 28, 2026	75.05	74.03	74.03	76.34	73.1	5.92M
January 27, 2026	77.19	75.05	75.05	78.5	73.21	8.71M
January 23, 2026	77.04	75.96	75.96	80.5	72.71	13.36M
January 22, 2026	72.6	77.02	77.02	78.1	70.95	15.8M
January 21, 2026	68	71.69	71.69	73.2	67.5	9.36M
January 20, 2026	75.54	72.99	72.99	76.5	69.51	15.87M
January 19, 2026	72	76.24	76.24	77.5	68.06	27.44M
January 16, 2026	69.1	72.07	72.07	78.24	69.1	58.19M
January 14, 2026	63.89	69.88	69.88	71.9	62.65	28.47M
January 13, 2026	60.96	66.47	66.47	67.5	59	49.04M
January 12, 2026	51.62	61.73	61.73	61.89	51.31	55.2M
January 09, 2026	53	51.58	51.58	53.75	51.39	1.04M
January 08, 2026	57.6	52.51	52.51	57.6	52.11	2.69M
January 07, 2026	58.85	57.19	57.19	58.85	57	664,038
January 06, 2026	59.01	58.4	58.4	59.55	58	366,482
January 05, 2026	59.91	58.87	58.87	60.13	58.7	373,433
January 02, 2026	59.08	59.82	59.82	59.9	59.01	487,908
January 01, 2026	59.6	59.04	59.04	60	58.86	335,916
December 31, 2025	59.89	59.79	59.79	60.08	59.21	473,907
December 30, 2025	58.5	59.81	59.81	59.95	58.46	650,367
December 29, 2025	59.52	58.84	58.84	59.79	58.67	300,344
December 26, 2025	59.2	59.52	59.52	60.39	59.2	460,383
December 24, 2025	60.89	59.63	59.63	60.99	59.3	548,372
December 23, 2025	59.75	60.67	60.67	61.03	59.71	371,330
December 22, 2025	60.75	60.42	60.42	61.99	58.2	718,293
December 19, 2025	59.25	60.64	60.64	60.9	59.25	305,276
December 18, 2025	59.7	59.51	59.51	60	59	329,453
December 17, 2025	61.45	59.65	59.65	61.45	59.02	501,537
December 16, 2025	61.2	60.83	60.83	61.37	60.45	297,197
December 15, 2025	60.99	61.36	61.36	61.66	60.19	343,394
December 12, 2025	62	60.89	60.89	62.36	60.65	483,465
December 11, 2025	61	61.72	61.72	62.23	59.74	897,338
December 10, 2025	61.83	60.06	60.06	62.17	59.76	608,011
December 09, 2025	60.6	61.52	61.52	61.9	58.94	796,364
December 08, 2025	62.5	60.61	60.61	62.51	60.05	463,084
December 05, 2025	61.9	62.48	62.48	63.4	61.26	616,754
December 04, 2025	61.99	61.78	61.78	62.39	61.31	421,111
December 03, 2025	64	62.07	62.07	64.5	61.31	778,698
December 02, 2025	65	64.49	64.49	66.11	64.17	378,418
December 01, 2025	67	65.59	65.59	67.69	64.73	604,861
November 28, 2025	66.55	66.5	66.5	68.99	64.95	1.12M
November 27, 2025	68.14	67.08	67.08	69	65.86	867,909

JTL Industries Limited (JTLIND.NS) NSE