Jyoti Structures Limited (JYOTISTRUC.NS) NSE
10.47
+0.12(+1.16%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
10.47
+0.12(+1.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 9.98 | 10.47 | 10.47 | 10.59 | 9.85 | 14.91M |
| April 01, 2026 | 9.5 | 10.35 | 10.35 | 10.55 | 9.37 | 34.43M |
| March 30, 2026 | 9.35 | 8.95 | 8.95 | 9.81 | 8.85 | 24.81M |
| March 27, 2026 | 10.33 | 9.66 | 9.66 | 10.33 | 9.6 | 22.29M |
| March 25, 2026 | 10.48 | 10.3 | 10.3 | 10.9 | 10.17 | 16.65M |
| March 24, 2026 | 10.04 | 10.28 | 10.28 | 10.44 | 9.8 | 17.47M |
| March 23, 2026 | 10.35 | 9.75 | 9.75 | 10.36 | 9.62 | 14.35M |
| March 19, 2026 | 10.5 | 10.39 | 10.39 | 10.84 | 9.2 | 9.8M |
| March 18, 2026 | 10.52 | 10.8 | 10.8 | 11.07 | 10.52 | 11.61M |
| March 17, 2026 | 10.53 | 10.48 | 10.48 | 10.77 | 10.37 | 12.62M |
| March 16, 2026 | 11 | 10.49 | 10.49 | 11.02 | 10.28 | 12.51M |
| March 13, 2026 | 11.17 | 10.97 | 10.97 | 11.26 | 10.75 | 14.42M |
| March 12, 2026 | 11.18 | 11.1 | 11.1 | 11.99 | 10.98 | 21.37M |
| March 11, 2026 | 11.1 | 11.35 | 11.35 | 11.75 | 11.1 | 12.32M |
| March 10, 2026 | 11.19 | 11.1 | 11.1 | 11.5 | 11.04 | 8.82M |
| March 09, 2026 | 11 | 10.96 | 10.96 | 11.1 | 10.48 | 10.05M |
| March 06, 2026 | 11.26 | 11.13 | 11.13 | 11.49 | 11.04 | 5.73M |
| March 05, 2026 | 11.5 | 11.33 | 11.33 | 11.59 | 10.95 | 12.97M |
| March 02, 2026 | 11.3 | 11.76 | 11.76 | 12.5 | 11.3 | 18.71M |
| February 27, 2026 | 13.05 | 12.55 | 12.55 | 13.1 | 12.41 | 7.86M |
| February 26, 2026 | 12.1 | 12.97 | 12.97 | 13.46 | 11.96 | 27.59M |
| February 25, 2026 | 12.5 | 12.08 | 12.08 | 12.54 | 12 | 7.43M |
| February 24, 2026 | 12.48 | 12.41 | 12.41 | 12.74 | 12.26 | 10.17M |
| February 23, 2026 | 12.67 | 12.38 | 12.38 | 12.76 | 12.11 | 12.46M |
| February 20, 2026 | 12.19 | 12.54 | 0 | 12.9 | 12.19 | 17.04M |
| February 19, 2026 | 12.4 | 12.25 | 0 | 12.87 | 12.15 | 16.32M |
| February 18, 2026 | 11.35 | 12.45 | 0 | 12.6 | 11.1 | 31.17M |
| February 17, 2026 | 11.07 | 11.27 | 0 | 11.42 | 10.9 | 7.04M |
| February 16, 2026 | 10.85 | 11.06 | 0 | 11.23 | 10.58 | 9.63M |
| February 13, 2026 | 10.94 | 10.74 | 0 | 11.25 | 10.61 | 9.66M |
| February 12, 2026 | 11.25 | 10.96 | 0 | 11.35 | 10.9 | 7.27M |
| February 11, 2026 | 11.51 | 11.25 | 0 | 11.61 | 10.97 | 13.63M |
| February 10, 2026 | 10.2 | 11.51 | 0 | 11.83 | 10.17 | 40.62M |
| February 09, 2026 | 10.2 | 10.1 | 0 | 10.65 | 10.01 | 12.71M |
| February 06, 2026 | 10.15 | 10.02 | 0 | 10.24 | 9.86 | 5.28M |
| February 05, 2026 | 10.6 | 10.25 | 0 | 10.79 | 10.04 | 10.34M |
| February 04, 2026 | 9.44 | 10.44 | 0 | 10.73 | 9.39 | 22.7M |
| February 03, 2026 | 9.82 | 9.46 | 0 | 9.92 | 9.37 | 5.45M |
| February 02, 2026 | 9.37 | 9.26 | 0 | 9.44 | 8.95 | 4.82M |
| February 01, 2026 | 9.82 | 9.33 | 0 | 9.84 | 9.25 | 5.25M |
| January 30, 2026 | 9.55 | 9.64 | 0 | 9.94 | 9.47 | 6.41M |
| January 29, 2026 | 9.87 | 9.7 | 0 | 9.95 | 9.45 | 7.82M |
| January 28, 2026 | 9.2 | 9.88 | 0 | 10.01 | 9.14 | 16.65M |
| January 27, 2026 | 9.5 | 9.22 | 0 | 9.64 | 9 | 12.93M |
| January 23, 2026 | 9.25 | 9.06 | 0 | 9.25 | 8.62 | 16.06M |
| January 22, 2026 | 8.19 | 8.95 | 0 | 9.26 | 8.03 | 16.88M |
| January 21, 2026 | 8.14 | 7.97 | 0 | 8.35 | 7.94 | 9.19M |
| January 20, 2026 | 8.59 | 8.19 | 0 | 8.65 | 8.04 | 5.74M |
| January 19, 2026 | 8.76 | 8.59 | 0 | 8.76 | 8.55 | 3.29M |
| January 16, 2026 | 8.95 | 8.77 | 0 | 8.97 | 8.7 | 6.1M |
| January 14, 2026 | 8.59 | 8.83 | 0 | 8.95 | 8.59 | 5.95M |
| January 13, 2026 | 9.04 | 8.77 | 0 | 9.17 | 8.63 | 7.84M |
| January 12, 2026 | 9.04 | 9.02 | 0 | 9.12 | 8.7 | 10.98M |
| January 09, 2026 | 9.28 | 9.03 | 0 | 9.36 | 8.92 | 8.62M |
| January 08, 2026 | 9.73 | 9.31 | 0 | 9.77 | 9.23 | 5.87M |
| January 07, 2026 | 9.7 | 9.71 | 0 | 9.8 | 9.6 | 3.79M |
| January 06, 2026 | 9.81 | 9.7 | 0 | 9.87 | 9.59 | 5.1M |
| January 05, 2026 | 10.09 | 9.76 | 0 | 10.09 | 9.61 | 8.24M |
| January 02, 2026 | 9.57 | 10.18 | 0 | 10.45 | 9.53 | 22.39M |
| January 01, 2026 | 9.81 | 9.56 | 0 | 9.81 | 9.47 | 4.89M |