Jyothy Labs Limited - JYOTHYLAB.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	316.8	316.55	316.55	319.9	313.05	1.39M
October 16, 2025	316.35	315.2	315.2	316.8	311.8	155,997
October 15, 2025	310.9	315.45	315.45	317	309.6	245,029
October 14, 2025	310.8	310.45	310.45	312.15	306.4	304,099
October 13, 2025	312.65	310.8	310.8	314.45	309.75	227,117
October 10, 2025	310.7	313.65	313.65	315.3	310.65	138,936
October 09, 2025	313	312.35	312.35	313.1	309.25	120,905
October 08, 2025	312.4	310.3	310.3	314.45	309.15	189,556
October 07, 2025	311.9	310.9	310.9	312	309.5	124,522
October 06, 2025	306	310.85	310.85	312.7	306	324,316
October 03, 2025	318.05	313.8	313.8	323.7	312	353,532
October 01, 2025	316	318.1	318.1	320	311	212,719
September 30, 2025	307.75	315.25	315.25	321.25	306.25	263,593
September 29, 2025	312.45	306.95	306.95	313.8	305.9	289,684
September 26, 2025	318	310.5	310.5	318.35	310	321,781
September 25, 2025	318.85	317.65	317.65	320.45	317	136,719
September 24, 2025	320.3	318.85	318.85	320.3	317.3	241,381
September 23, 2025	322.6	320.3	320.3	322.6	320	212,799
September 22, 2025	323.9	322.7	322.7	324.9	320.5	353,340
September 19, 2025	325	322.5	322.5	325.45	321.6	483,948
September 18, 2025	326	324.95	324.95	326.7	324	244,638
September 17, 2025	325	325	325	326.55	323.2	335,026
September 16, 2025	326.95	324.95	324.95	327.7	324.2	278,584
September 15, 2025	328	325.95	325.95	328	324.7	230,720
September 12, 2025	326.3	325.2	325.2	327	324.35	232,488
September 11, 2025	327.35	324.7	324.7	328.05	324	270,092
September 10, 2025	325.65	325.7	325.7	327.65	324.55	301,227
September 09, 2025	327.4	325.4	325.4	328.8	324.7	270,057
September 08, 2025	333.5	326.15	326.15	334.25	325.5	363,008
September 05, 2025	337.5	331.9	331.9	342	330.5	343,024
September 04, 2025	347	336.95	336.95	347	336	449,663
September 03, 2025	338.9	336.35	336.35	339.5	335.8	207,161
September 02, 2025	339.4	337.1	337.1	339.9	336	581,545
September 01, 2025	340.5	338.4	338.4	342.5	337.55	161,921
August 29, 2025	338.65	340.4	340.4	346.95	338.45	342,846
August 28, 2025	341.25	338.65	338.65	341.25	332.05	307,156
August 26, 2025	347.15	341.5	338	350.7	340	408,965
August 25, 2025	342.55	347.15	343.59	352.7	341.65	513,052
August 22, 2025	344.85	340.65	340.65	345.05	337.35	158,609
August 21, 2025	347.5	343.85	343.85	349.5	343	200,051
August 20, 2025	336	347.5	347.5	351.55	335.1	730,861
August 19, 2025	337	337.05	337.05	344	335.5	233,582
August 18, 2025	338.2	337.85	337.85	345	334.2	361,757
August 14, 2025	329.8	331.25	331.25	332.75	328.1	96,303
August 13, 2025	332	329.3	329.3	336.9	328.25	177,856
August 12, 2025	327.45	332.75	332.75	340.95	325.65	538,315
August 11, 2025	325.65	326.45	326.45	328.6	322.7	108,489
August 08, 2025	326.25	325.4	325.4	329.6	322.2	204,057
August 07, 2025	325	327.45	327.45	328.8	320.95	115,944
August 06, 2025	328.5	326.1	326.1	330.7	325.05	102,329
August 05, 2025	333.75	329.7	329.7	334.7	328.45	132,076
August 04, 2025	331.9	332.95	332.95	334.1	327.4	190,121
August 01, 2025	335.95	332.35	332.35	341.95	330.4	283,041
July 31, 2025	326.9	332.4	332.4	337.45	325	296,510
July 30, 2025	331.5	330.35	330.35	336.1	328.6	207,312
July 29, 2025	332.95	332.05	332.05	334	328.4	187,596
July 28, 2025	337	332.6	332.6	339.85	331.2	207,648
July 25, 2025	340.75	338.25	338.25	341	335.45	210,139
July 24, 2025	340	341.7	341.7	343.3	338.5	143,443
July 23, 2025	342	340	340	342.3	335.65	276,441

Jyothy Labs Limited (JYOTHYLAB.NS) NSE