Jyoti Structures Limited - JYOTISTRUC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.28	15.89	15.89	16.28	15.8	2.55M
September 04, 2025	16.77	16.18	16.18	16.77	16.05	5.95M
September 03, 2025	15.84	16.37	16.37	16.53	15.68	9.57M
September 02, 2025	15.16	15.62	15.62	16.27	15.05	11.74M
September 01, 2025	15.14	15.05	15.05	15.28	14.92	4.39M
August 29, 2025	15.07	15.05	15.05	15.29	14.95	3.59M
August 28, 2025	15.65	15.04	15.04	15.69	15.01	7.22M
August 26, 2025	15.78	15.61	15.61	15.8	15.44	3.5M
August 25, 2025	15.95	15.78	15.78	15.99	15.7	4.67M
August 22, 2025	15.92	15.84	15.84	16.04	15.81	3.1M
August 21, 2025	16.04	15.91	15.91	16.33	15.87	8.15M
August 20, 2025	16.16	15.94	15.94	16.52	15.9	7.44M
August 19, 2025	15.99	16.15	16.15	16.22	15.7	8.59M
August 18, 2025	16.68	15.98	15.98	16.7	15.91	8.91M
August 14, 2025	16.25	16.1	16.1	16.39	15.95	9.64M
August 13, 2025	16.22	16.11	16.11	16.35	16.06	5.95M
August 12, 2025	16.9	16.12	16.12	16.94	16	8.62M
August 11, 2025	17.53	16.63	16.63	17.99	16.46	12.29M
August 08, 2025	16.78	16.73	16.73	17.22	16.5	5.74M
August 07, 2025	16.27	16.65	16.65	16.94	15.92	4.19M
August 06, 2025	16.39	16.26	16.26	16.45	15.82	4.39M
August 05, 2025	16.66	16.33	16.33	16.77	16.3	4.26M
August 04, 2025	16.65	16.59	16.59	16.96	16.42	5.79M
August 01, 2025	16.77	16.53	16.53	17.04	16.45	3.79M
July 31, 2025	16.6	16.84	16.84	17.03	16.49	4.39M
July 30, 2025	17.38	16.94	16.94	17.38	16.91	3.1M
July 29, 2025	17.13	17.12	17.12	17.27	16.74	5.11M
July 28, 2025	17.03	17.13	17.13	17.29	16.65	6.93M
July 25, 2025	17.32	16.95	16.95	17.54	16.9	7.45M
July 24, 2025	17.76	17.23	17.23	17.91	17.15	11.32M
July 23, 2025	17.94	17.76	17.76	18.01	17.58	8.04M
July 22, 2025	18.01	17.94	17.94	18.09	17.8	6.4M
July 21, 2025	18.78	17.96	17.96	18.8	17.85	14.67M
July 18, 2025	19.12	18.78	18.78	19.19	18.58	6.29M
July 17, 2025	19.29	19.07	19.07	19.39	18.86	8.46M
July 16, 2025	19.75	19.27	19.27	19.88	19.22	7.76M
July 15, 2025	19.99	19.67	19.67	20.65	19.51	12.29M
July 14, 2025	20.19	19.9	19.9	20.19	19.51	16.27M
July 11, 2025	20.21	19.99	19.99	20.39	19.74	16.99M
July 10, 2025	19.96	20.37	20.37	20.62	19.57	40.36M
July 09, 2025	17.77	19.69	19.69	20.2	17.6	99.27M
July 08, 2025	18	17.77	17.77	18.1	17.52	7.88M
July 07, 2025	18.6	17.97	17.97	18.61	17.82	10.46M
July 04, 2025	17.49	18.51	18.51	18.72	17.39	11.97M
July 03, 2025	17.76	17.55	17.55	17.79	17.36	6.53M
July 02, 2025	17.74	17.63	17.63	18.18	17.52	7.7M
July 01, 2025	18.16	17.74	17.74	18.31	17.65	9.9M
June 30, 2025	18.5	18.16	18.16	18.54	18.1	7.69M
June 27, 2025	18.71	18.46	18.46	18.95	18.4	9.28M
June 26, 2025	19	18.62	18.62	19.15	18.55	7.34M
June 25, 2025	18.56	19.03	19.03	19.32	18.37	10.64M
June 24, 2025	18.6	18.5	18.5	19.27	18.37	9.45M
June 23, 2025	18.15	18.24	18.24	18.45	18.05	5.2M
June 20, 2025	18.02	18.34	18.34	18.65	18.02	8.8M
June 19, 2025	18.93	18.23	18.23	19.11	18	8.42M
June 18, 2025	18.91	18.93	18.93	19.22	18.81	5.63M
June 17, 2025	19.5	19.06	19.06	19.72	19	6.67M
June 16, 2025	19.09	19.56	19.56	19.78	18.51	10.16M
June 13, 2025	18.95	19.09	19.09	19.34	18.82	6.59M
June 12, 2025	20.04	19.46	19.46	20.18	19.1	12.03M

Jyoti Structures Limited (JYOTISTRUC.NS) NSE