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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11	11.17	11.17	11.84	10.63	28.65M
November 06, 2025	12.41	11.06	11.06	12.45	10.91	21.71M
November 04, 2025	12.99	12.35	12.35	12.99	11.63	24.67M
November 03, 2025	13.05	12.93	12.93	13.26	12.85	7.09M
October 31, 2025	13.4	13.05	13.05	13.43	13	5.52M
October 30, 2025	13.47	13.35	13.35	13.48	13.27	3.86M
October 29, 2025	13.26	13.47	13.47	13.65	13.13	9.46M
October 28, 2025	13.36	13.21	13.21	13.71	13.03	6.24M
October 27, 2025	13.84	13.36	13.36	13.84	13.24	7.37M
October 24, 2025	14.05	13.73	13.73	14.05	13.68	3.49M
October 23, 2025	14	13.98	13.98	14.15	13.82	3.94M
October 21, 2025	13.65	13.85	13.85	14	13.65	1.54M
October 20, 2025	13.85	13.64	13.64	13.97	13.6	5.58M
October 17, 2025	14.5	13.84	13.84	14.6	13.77	8.32M
October 16, 2025	14.99	14.62	14.62	15.03	14.46	9.97M
October 15, 2025	13.63	14.61	14.61	14.75	13.36	17.23M
October 14, 2025	14.55	13.51	13.51	14.59	13.4	10.91M
October 13, 2025	14.41	14.35	14.35	14.61	14.13	5.15M
October 10, 2025	14.7	14.6	14.6	15.02	14.46	7.71M
October 09, 2025	14.8	14.33	14.33	14.88	14.28	6.09M
October 08, 2025	14.9	14.79	14.79	15.03	14.7	3.19M
October 07, 2025	15.07	14.9	14.9	15.14	14.81	3.74M
October 06, 2025	15.44	15.02	15.02	15.49	14.95	3.51M
October 03, 2025	15.17	15.33	15.33	15.42	15.08	3.79M
October 01, 2025	15	15.08	15.08	15.2	14.95	3M
September 30, 2025	14.89	14.96	14.96	15.09	14.77	2.95M
September 29, 2025	15.25	14.82	14.82	15.27	14.77	4.48M
September 26, 2025	15.57	15.15	15.15	15.64	15.09	6.51M
September 25, 2025	16.04	15.6	15.6	16.07	15.51	3.19M
September 24, 2025	16.2	16.02	16.02	16.21	15.96	3.66M
September 23, 2025	16.5	16.17	16.17	16.52	16.14	2.95M
September 22, 2025	16.66	16.46	16.46	16.88	16.41	3.3M
September 19, 2025	17.15	16.66	16.66	17.19	16.61	6.31M
September 18, 2025	16.88	17.08	17.08	17.42	16.8	12.23M
September 17, 2025	16.2	16.71	16.71	16.94	16.1	10.42M
September 16, 2025	16.28	16.12	16.12	16.65	16.04	4.7M
September 15, 2025	16.65	16.28	16.28	16.68	16.25	5.74M
September 12, 2025	16.7	16.63	16.63	16.89	16.18	11.02M
September 11, 2025	15.48	16.31	16.31	16.45	15.48	9.18M
September 10, 2025	15.59	15.46	15.46	15.91	15.16	6.7M
September 09, 2025	15.87	15.51	15.51	15.91	15.42	2.62M
September 08, 2025	15.97	15.81	15.81	16.26	15.75	4.05M
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

Jyoti Structures Limited (JYOTISTRUC.NS) NSE