Jocil Limited JOCIL
NSE · India · Process Industries
INR 144.51-2.35 (-1.60%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 145.22 | -1.12% | INR 151.90 | INR 151.90 | INR 144.38 | 952 |
| 2026-09-30 | INR 146.86 | +1.16% | INR 162.00 | INR 162.00 | INR 146.00 | 5.78K |
| 2026-09-29 | INR 145.17 | -1.24% | INR 146.40 | INR 148.47 | INR 143.10 | 1.11K |
| 2026-09-28 | INR 147.00 | -0.41% | INR 145.20 | INR 148.98 | INR 143.04 | 3.34K |
| 2026-09-25 | INR 147.60 | +0.58% | INR 146.70 | INR 148.00 | INR 144.30 | 1.95K |
| 2026-09-24 | INR 146.75 | -1.32% | INR 148.72 | INR 149.00 | INR 144.01 | 1.65K |
| 2026-09-23 | INR 148.71 | +1.58% | INR 148.50 | INR 151.50 | INR 145.41 | 1.97K |
| 2026-09-22 | INR 146.40 | +2.18% | INR 146.00 | INR 157.76 | INR 143.02 | 3.83K |
| 2026-09-21 | INR 143.28 | -1.83% | INR 143.00 | INR 145.95 | INR 142.72 | 4.57K |
| 2026-09-18 | INR 145.95 | -0.74% | INR 147.41 | INR 152.35 | INR 141.05 | 6.16K |
| 2026-09-17 | INR 147.04 | +2.83% | INR 142.70 | INR 150.90 | INR 138.10 | 6.17K |
| 2026-09-16 | INR 143.00 | +0.43% | INR 140.00 | INR 147.00 | INR 132.80 | 2.42K |
| 2026-09-15 | INR 142.39 | -5.00% | INR 145.40 | INR 149.90 | INR 140.70 | 8.18K |
| 2026-09-11 | INR 149.89 | +0.01% | INR 150.61 | INR 150.80 | INR 143.10 | 8.54K |
| 2026-09-10 | INR 149.87 | -1.59% | INR 155.00 | INR 156.00 | INR 148.00 | 5.25K |
| 2026-09-09 | INR 152.29 | -7.30% | INR 163.99 | INR 164.00 | INR 145.26 | 30.74K |
| 2026-09-08 | INR 164.29 | +3.12% | INR 160.00 | INR 174.00 | INR 158.50 | 81.44K |
| 2026-09-07 | INR 159.32 | +3.25% | INR 150.40 | INR 167.40 | INR 147.51 | 54.56K |
| 2026-09-04 | INR 154.30 | +0.92% | INR 152.90 | INR 156.85 | INR 152.01 | 8.08K |
| 2026-09-03 | INR 152.89 | +1.39% | INR 152.80 | INR 153.00 | INR 147.55 | 3.84K |
| 2026-09-02 | INR 150.79 | +1.38% | INR 148.20 | INR 150.80 | INR 147.60 | 2.70K |
| 2026-09-01 | INR 148.74 | +0.49% | INR 149.10 | INR 150.25 | INR 148.20 | 3.79K |
| 2026-08-31 | INR 148.02 | -2.94% | INR 153.60 | INR 153.60 | INR 147.50 | 3.26K |
| 2026-08-28 | INR 152.50 | +0.89% | INR 154.00 | INR 154.00 | INR 146.60 | 2.30K |
| 2026-08-27 | INR 151.15 | +1.39% | INR 150.00 | INR 155.00 | INR 149.25 | 5.94K |
| 2026-08-26 | INR 149.08 | -2.67% | INR 153.17 | INR 155.77 | INR 148.90 | 3.84K |
| 2026-08-25 | INR 153.17 | +3.49% | INR 148.00 | INR 154.00 | INR 146.52 | 9.98K |
| 2026-08-24 | INR 148.00 | -1.33% | INR 149.99 | INR 150.10 | INR 146.25 | 459 |
| 2026-08-21 | INR 149.99 | -0.01% | INR 146.40 | INR 150.75 | INR 146.40 | 1.50K |
| 2026-08-20 | INR 150.00 | +0.05% | INR 150.00 | INR 150.55 | INR 146.80 | 761 |
| 2026-08-19 | INR 149.92 | -0.03% | INR 150.00 | INR 152.95 | INR 146.00 | 1.62K |
| 2026-08-18 | INR 149.96 | +0.98% | INR 148.50 | INR 152.00 | INR 146.35 | 1.87K |
| 2026-08-17 | INR 148.50 | +1.52% | INR 147.01 | INR 150.90 | INR 145.05 | 657 |
| 2026-08-14 | INR 146.28 | -2.21% | INR 153.99 | INR 153.99 | INR 145.40 | 1.19K |
| 2026-08-13 | INR 149.59 | +0.80% | INR 151.50 | INR 151.50 | INR 149.59 | 1.31K |
| 2026-08-12 | INR 148.41 | -1.65% | INR 146.00 | INR 149.40 | INR 145.51 | 2.47K |
| 2026-08-11 | INR 150.90 | +1.82% | INR 148.20 | INR 150.90 | INR 148.00 | 284 |
| 2026-08-10 | INR 148.20 | +0.82% | INR 153.50 | INR 153.50 | INR 147.15 | 3.64K |
| 2026-08-07 | INR 147.00 | -1.71% | INR 150.05 | INR 154.00 | INR 147.00 | 1.69K |
| 2026-08-06 | INR 149.55 | +1.73% | INR 149.00 | INR 151.70 | INR 145.00 | 1.66K |
| 2026-08-05 | INR 147.00 | +0.53% | INR 144.20 | INR 152.60 | INR 144.20 | 6.06K |
| 2026-08-04 | INR 146.23 | -3.08% | INR 156.00 | INR 156.00 | INR 146.00 | 14.98K |
| 2026-08-03 | INR 150.87 | +4.56% | INR 147.50 | INR 151.50 | INR 146.10 | 12.80K |
| 2026-07-31 | INR 144.29 | +0.38% | INR 143.85 | INR 148.00 | INR 143.85 | 1.30K |
| 2026-07-30 | INR 143.75 | -0.77% | INR 147.50 | INR 148.00 | INR 143.75 | 1.40K |
| 2026-07-29 | INR 144.86 | -0.10% | INR 141.61 | INR 147.95 | INR 141.61 | 842 |
| 2026-07-28 | INR 145.00 | -2.03% | INR 147.50 | INR 148.50 | INR 141.50 | 2.10K |
| 2026-07-27 | INR 148.00 | +0.07% | INR 147.90 | INR 149.00 | INR 146.42 | 2.25K |
| 2026-07-24 | INR 147.90 | +2.65% | INR 144.08 | INR 148.80 | INR 143.00 | 1.19K |
| 2026-07-23 | INR 144.08 | +2.80% | INR 144.95 | INR 144.95 | INR 141.71 | 1.06K |
| 2026-07-22 | INR 140.16 | 0.00% | INR 140.16 | INR 141.00 | INR 140.16 | 565 |
| 2026-07-21 | INR 140.16 | +0.01% | INR 145.00 | INR 145.00 | INR 140.00 | 1.17K |
| 2026-07-20 | INR 140.15 | -1.84% | INR 140.05 | INR 143.00 | INR 140.00 | 3.81K |
| 2026-07-17 | INR 142.77 | -1.74% | INR 145.01 | INR 145.50 | INR 142.05 | 5.62K |
| 2026-07-16 | INR 145.30 | -1.82% | INR 147.26 | INR 147.26 | INR 145.10 | 295 |
| 2026-07-15 | INR 148.00 | -0.52% | INR 148.05 | INR 149.88 | INR 146.80 | 1.56K |
| 2026-07-14 | INR 148.78 | +3.29% | INR 144.00 | INR 151.00 | INR 143.00 | 3.59K |
| 2026-07-13 | INR 144.04 | -2.71% | INR 155.00 | INR 155.00 | INR 144.00 | 1.67K |
| 2026-07-10 | INR 148.05 | +2.78% | INR 144.50 | INR 150.99 | INR 144.50 | 2.35K |
| 2026-07-09 | INR 144.05 | -0.66% | INR 143.99 | INR 149.00 | INR 143.99 | 830 |
| 2026-07-08 | INR 145.00 | +0.66% | INR 144.05 | INR 145.49 | INR 137.01 | 2.16K |
| 2026-07-07 | INR 144.05 | -3.27% | INR 148.18 | INR 148.50 | INR 144.05 | 697 |
| 2026-07-06 | INR 148.92 | +3.01% | INR 144.57 | INR 149.60 | INR 144.00 | 1.20K |
| 2026-07-03 | INR 144.57 | -2.32% | INR 148.80 | INR 149.00 | INR 143.20 | 1.61K |
| 2026-07-02 | INR 148.01 | +0.52% | INR 147.24 | INR 151.00 | INR 147.20 | 283 |
| 2026-07-01 | INR 147.24 | +1.53% | INR 145.50 | INR 150.00 | INR 145.50 | 2.42K |
| 2026-06-30 | INR 145.02 | +0.01% | INR 145.00 | INR 147.70 | INR 140.00 | 695 |
| 2026-06-29 | INR 145.00 | -1.39% | INR 145.00 | INR 145.05 | INR 145.00 | 285 |
| 2026-06-26 | INR 147.05 | 0.00% | INR 147.05 | INR 147.05 | INR 147.05 | 0 |
| 2026-06-25 | INR 147.05 | -0.10% | INR 146.99 | INR 147.05 | INR 143.28 | 490 |
| 2026-06-24 | INR 147.19 | -1.14% | INR 145.25 | INR 149.95 | INR 141.50 | 1.89K |
| 2026-06-23 | INR 148.89 | -0.17% | INR 147.00 | INR 150.00 | INR 146.70 | 1.35K |
| 2026-06-22 | INR 149.15 | -1.98% | INR 147.50 | INR 149.55 | INR 147.50 | 347 |
| 2026-06-19 | INR 152.16 | -0.55% | INR 153.00 | INR 153.00 | INR 146.65 | 2.59K |
| 2026-06-18 | INR 153.00 | -0.87% | INR 154.40 | INR 154.40 | INR 148.00 | 564 |
| 2026-06-17 | INR 154.34 | +0.27% | INR 148.60 | INR 154.34 | INR 148.60 | 895 |
| 2026-06-16 | INR 153.92 | +0.58% | INR 147.80 | INR 155.00 | INR 147.55 | 3.38K |
| 2026-06-15 | INR 153.04 | +1.31% | INR 151.06 | INR 156.98 | INR 151.06 | 1.71K |
| 2026-06-12 | INR 151.06 | -1.91% | INR 150.00 | INR 152.20 | INR 147.10 | 2.63K |
| 2026-06-11 | INR 154.00 | +3.89% | INR 150.85 | INR 154.86 | INR 147.20 | 3.94K |
| 2026-06-10 | INR 148.24 | -3.74% | INR 154.00 | INR 154.00 | INR 147.25 | 837 |
| 2026-06-09 | INR 154.00 | +4.05% | INR 148.00 | INR 154.70 | INR 148.00 | 3.20K |
| 2026-06-08 | INR 148.00 | -1.73% | INR 150.60 | INR 156.50 | INR 148.00 | 2.64K |
| 2026-06-05 | INR 150.60 | +0.40% | INR 153.60 | INR 157.00 | INR 149.00 | 3.16K |
| 2026-06-04 | INR 150.00 | -1.70% | INR 151.10 | INR 156.10 | INR 147.50 | 4.72K |
| 2026-06-03 | INR 152.59 | +2.41% | INR 155.50 | INR 155.50 | INR 146.50 | 7.22K |
| 2026-06-02 | INR 149.00 | +0.11% | INR 148.83 | INR 156.27 | INR 143.50 | 11.27K |
| 2026-06-01 | INR 148.83 | +0.90% | INR 146.06 | INR 152.39 | INR 146.05 | 9.26K |
| 2026-05-29 | INR 147.50 | -2.40% | INR 149.80 | INR 152.80 | INR 145.00 | 27.34K |
| 2026-05-28 | INR 151.12 | 0.00% | INR 151.12 | INR 151.12 | INR 151.12 | 0 |