Jyothy Labs Limited (JYOTHYLAB.NS) NSE
208.05
+2.42(+1.18%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
208.05
+2.42(+1.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 199.23 | 208.05 | 208.05 | 209.07 | 198.43 | 381,272 |
| April 01, 2026 | 207.08 | 205.63 | 205.63 | 207.52 | 202 | 401,159 |
| March 30, 2026 | 202.8 | 197.25 | 197.25 | 203.85 | 196.15 | 669,881 |
| March 27, 2026 | 214 | 203.85 | 203.85 | 214 | 202 | 1.94M |
| March 25, 2026 | 213 | 214.45 | 214.45 | 217.45 | 210.3 | 585,146 |
| March 24, 2026 | 205 | 210.2 | 210.2 | 212.3 | 200.3 | 1.24M |
| March 23, 2026 | 208 | 199.6 | 199.6 | 208 | 199 | 580,447 |
| March 19, 2026 | 212 | 208.1 | 208.1 | 212.9 | 207.3 | 408,901 |
| March 18, 2026 | 211.9 | 214.2 | 214.2 | 216.35 | 210.65 | 830,987 |
| March 17, 2026 | 215.25 | 210.8 | 210.8 | 215.85 | 210 | 619,891 |
| March 16, 2026 | 219.65 | 214.9 | 214.9 | 228.3 | 213.5 | 1.54M |
| March 13, 2026 | 229.1 | 219.65 | 219.65 | 229.15 | 218.3 | 873,812 |
| March 12, 2026 | 235.8 | 229.1 | 229.1 | 235.8 | 228.4 | 414,990 |
| March 11, 2026 | 240 | 236.65 | 236.65 | 241.1 | 236.05 | 371,199 |
| March 10, 2026 | 241.7 | 239.95 | 239.95 | 244.9 | 239.5 | 301,064 |
| March 09, 2026 | 239.9 | 241.05 | 241.05 | 242.75 | 238 | 219,213 |
| March 06, 2026 | 249.7 | 244.1 | 244.1 | 251.85 | 243.2 | 350,426 |
| March 05, 2026 | 248.25 | 250.2 | 250.2 | 251 | 245.55 | 229,467 |
| March 02, 2026 | 240.1 | 245.8 | 245.8 | 252.35 | 240.1 | 442,403 |
| February 27, 2026 | 254.38 | 253.46 | 253.46 | 256 | 247.7 | 441,089 |
| February 26, 2026 | 260.17 | 254.38 | 254.38 | 261.5 | 251.46 | 516,816 |
| February 25, 2026 | 256.55 | 259.68 | 259.68 | 260.4 | 255.7 | 530,258 |
| February 24, 2026 | 251.87 | 255.77 | 255.77 | 258.9 | 246.2 | 961,296 |
| February 23, 2026 | 246.49 | 251.87 | 251.87 | 254.39 | 243.51 | 1.17M |
| February 20, 2026 | 239.9 | 246.05 | 0 | 247.99 | 236.75 | 389,948 |
| February 19, 2026 | 242.99 | 239.93 | 0 | 244.66 | 238.1 | 342,214 |
| February 18, 2026 | 243.75 | 242.99 | 0 | 245.19 | 240.75 | 195,665 |
| February 17, 2026 | 241 | 243.73 | 0 | 246.19 | 239.31 | 205,350 |
| February 16, 2026 | 244.27 | 240.35 | 0 | 244.82 | 239.37 | 381,853 |
| February 13, 2026 | 247 | 244.27 | 0 | 247 | 242.13 | 265,509 |
| February 12, 2026 | 252.88 | 248.32 | 0 | 253.01 | 246.5 | 589,663 |
| February 11, 2026 | 251.88 | 252.88 | 0 | 260.3 | 250.03 | 1.43M |
| February 10, 2026 | 257 | 249.94 | 0 | 257.67 | 247.57 | 1.12M |
| February 09, 2026 | 246.63 | 249.96 | 0 | 250.92 | 241.5 | 1.94M |
| February 06, 2026 | 243.6 | 244.18 | 0 | 247 | 240 | 217,406 |
| February 05, 2026 | 243.95 | 243.89 | 0 | 247 | 242.58 | 318,629 |
| February 04, 2026 | 245 | 243.25 | 0 | 245 | 241.85 | 342,212 |
| February 03, 2026 | 250.04 | 243.8 | 0 | 251.32 | 242.6 | 259,522 |
| February 02, 2026 | 247.3 | 240.73 | 0 | 247.31 | 238.71 | 408,955 |
| February 01, 2026 | 248.7 | 247.52 | 0 | 253.48 | 246 | 179,349 |
| January 30, 2026 | 244.95 | 248.7 | 0 | 250.45 | 242.9 | 403,649 |
| January 29, 2026 | 248.95 | 244.5 | 0 | 248.95 | 242.6 | 428,044 |
| January 28, 2026 | 245.2 | 247.9 | 0 | 248.5 | 244.1 | 240,755 |
| January 27, 2026 | 249.65 | 246.25 | 0 | 249.85 | 244.95 | 382,447 |
| January 23, 2026 | 251 | 249.25 | 0 | 256.2 | 248 | 930,761 |
| January 22, 2026 | 246.65 | 248.4 | 0 | 252.05 | 245.45 | 1.26M |
| January 21, 2026 | 247 | 245.45 | 0 | 249.6 | 244.2 | 458,748 |
| January 20, 2026 | 252.7 | 247.8 | 0 | 253 | 246 | 837,338 |
| January 19, 2026 | 255 | 252.7 | 0 | 257 | 252.05 | 201,494 |
| January 16, 2026 | 257 | 254.65 | 0 | 257.25 | 252.5 | 458,221 |
| January 14, 2026 | 260 | 256.65 | 0 | 261 | 255.3 | 360,589 |
| January 13, 2026 | 260.9 | 260.4 | 0 | 263.1 | 259 | 191,102 |
| January 12, 2026 | 262.55 | 260 | 0 | 262.6 | 257.25 | 333,734 |
| January 09, 2026 | 267.3 | 260.6 | 0 | 267.3 | 259.5 | 700,278 |
| January 08, 2026 | 276.9 | 266.35 | 0 | 277 | 265 | 533,482 |
| January 07, 2026 | 280.5 | 276.25 | 0 | 282.7 | 275.5 | 289,128 |
| January 06, 2026 | 286.4 | 281.6 | 0 | 286.7 | 278.8 | 209,503 |
| January 05, 2026 | 281.5 | 285.55 | 0 | 287.45 | 281.3 | 471,331 |
| January 02, 2026 | 279.75 | 284.3 | 0 | 285.9 | 277.2 | 248,255 |
| January 01, 2026 | 282.55 | 277.8 | 0 | 282.6 | 276.45 | 259,778 |