JTL Industries Limited (JTLIND.NS) NSE

66.90

-0.00999847(-0.01%)

Updated at June 02 03:29PM

Currency In INR

JTLIND.NS Historical Return

If you invested ₹1000 in JTL Industries Limited (JTLIND.NS) since IPO date, it would be worth ₹878.41 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹822.98, while ₹1000 invested 1 year ago would be worth ₹1,011.34. This corresponds to total returns of -12.16%, -17.7%, 1.13%, respectively, with annualized returns of -3.57%, -6.28%, 1.13%.

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
June 01, 2026	69	66.91	66.91	69.64	66.4	1.08M
May 29, 2026	69.21	69	69	70.07	68.51	779,864
May 27, 2026	69.5	70.12	70.12	70.54	69.3	1.69M
May 26, 2026	69.8	69.5	69.5	72	68.8	1.95M
May 25, 2026	72	69.47	69.47	72.28	69.1	1.49M
May 22, 2026	69.9	70.31	70.31	70.84	66.36	2.02M
May 21, 2026	66.99	69.16	69.16	69.74	66.81	2.21M
May 20, 2026	66.5	66.17	66.17	66.71	64.85	1.88M
May 19, 2026	66.9	66.88	66.88	69.85	66.21	1.88M
May 18, 2026	67.5	66.25	66.25	67.82	65.64	1.97M
May 15, 2026	70	68.65	68.65	71.05	67.03	2.36M
May 14, 2026	70.7	69.35	69.35	73.45	67.6	4.14M
May 13, 2026	75.6	70.99	70.99	75.98	70	4.08M
May 12, 2026	82.4	74.78	74.78	82.7	73.71	4.39M
May 11, 2026	81.13	81.26	81.26	84	79	9.59M
May 08, 2026	82.02	81.6	81.6	82.67	80.76	3.21M
May 07, 2026	80.45	82.23	82.23	82.9	78.87	5.67M
May 06, 2026	80.05	79.82	79.82	81.35	76.2	5.08M
May 05, 2026	79.3	78.83	78.83	79.81	77.22	4.2M
May 04, 2026	78.81	79.01	79.01	80.9	76.52	4.22M
April 30, 2026	80	79.5	79.5	83.5	77.1	6.97M
April 29, 2026	78.6	80.6	80.6	82.7	78.6	5.24M
April 28, 2026	81.59	79.05	79.05	81.59	77.11	2.83M
April 27, 2026	82.45	81.07	81.07	83.64	75.6	5.78M
April 24, 2026	77.49	81.39	81.39	82.7	75.55	12.97M
April 23, 2026	71.21	76.17	76.17	77.75	70.37	11.17M
April 22, 2026	70.9	71.4	71.4	71.96	69.01	3.19M
April 21, 2026	69.25	70.82	70.82	73.4	68.48	6.23M
April 20, 2026	67.11	67.94	67.94	70	67.11	3.41M
April 17, 2026	67.67	66.76	66.76	68.9	65.5	1.79M
April 16, 2026	69.19	67.21	67.21	69.38	66.26	1.64M
April 15, 2026	66.35	68.39	68.39	71.74	65.7	7.35M
April 13, 2026	62.5	64.31	64.31	67	61.5	5.43M
April 10, 2026	65.4	64.38	64.38	66.93	63.36	7.07M
April 09, 2026	60.75	65.8	65.8	68.55	59.64	61.17M
April 08, 2026	52	58.51	58.51	58.51	50.6	30.2M
April 07, 2026	49.9	48.76	48.76	50.38	47.88	3.28M
April 06, 2026	50	49.56	49.56	51.49	47.7	3.8M
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 20, 2026	-1	-1	52.11	-1	-1	0
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 04, 2026	-1	-1	53.49	-1	-1	0
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