JTL Industries Limited JTLIND
NSE · India · Non-Energy Minerals
INR 86.58-1.70 (-1.93%)
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 86.23 | -2.32% | INR 88.40 | INR 88.40 | INR 83.27 | 2.53M |
| 2026-09-30 | INR 88.28 | -0.68% | INR 88.99 | INR 91.11 | INR 87.80 | 1.73M |
| 2026-09-29 | INR 88.88 | +1.15% | INR 88.50 | INR 90.50 | INR 85.98 | 2.19M |
| 2026-09-28 | INR 87.87 | -3.61% | INR 91.05 | INR 93.85 | INR 86.37 |
| 5.92M |
| 2026-09-25 | INR 91.16 | +1.18% | INR 90.79 | INR 91.99 | INR 89.80 | 1.55M |
| 2026-09-24 | INR 90.10 | -1.33% | INR 90.35 | INR 92.20 | INR 89.24 | 1.85M |
| 2026-09-23 | INR 91.31 | +2.35% | INR 89.77 | INR 92.85 | INR 89.50 | 5.91M |
| 2026-09-22 | INR 89.21 | +0.33% | INR 89.05 | INR 91.52 | INR 88.60 | 1.29M |
| 2026-09-21 | INR 88.92 | +1.43% | INR 87.30 | INR 91.00 | INR 87.30 | 1.81M |
| 2026-09-18 | INR 87.67 | +0.40% | INR 88.01 | INR 92.25 | INR 86.15 | 2.94M |
| 2026-09-17 | INR 87.32 | +3.22% | INR 85.00 | INR 87.65 | INR 83.80 | 2.35M |
| 2026-09-16 | INR 84.60 | +2.58% | INR 82.00 | INR 85.10 | INR 79.36 | 3.75M |
| 2026-09-15 | INR 82.47 | -7.00% | INR 89.39 | INR 89.39 | INR 80.25 | 3.23M |
| 2026-09-14 | INR 88.68 | 0.00% | INR 88.68 | INR 88.68 | INR 88.68 | 0 |
| 2026-09-11 | INR 88.68 | -1.03% | INR 88.80 | INR 89.39 | INR 86.40 | 2.16M |
| 2026-09-10 | INR 89.60 | +2.05% | INR 87.80 | INR 91.36 | INR 87.17 | 4.01M |
| 2026-09-09 | INR 87.80 | -1.95% | INR 90.04 | INR 90.04 | INR 85.70 | 3.52M |
| 2026-09-08 | INR 89.55 | +0.04% | INR 89.25 | INR 90.40 | INR 87.76 | 3.73M |
| 2026-09-07 | INR 89.51 | -2.36% | INR 92.42 | INR 92.42 | INR 88.00 | 2.75M |
| 2026-09-04 | INR 91.67 | +2.23% | INR 90.00 | INR 92.89 | INR 89.77 | 2.88M |
| 2026-09-03 | INR 89.67 | -2.95% | INR 92.50 | INR 93.35 | INR 89.00 | 3.04M |
| 2026-09-02 | INR 92.40 | +5.04% | INR 88.05 | INR 94.00 | INR 87.26 | 10.05M |
| 2026-09-01 | INR 87.97 | -2.18% | INR 90.21 | INR 91.60 | INR 86.90 | 4.27M |
| 2026-08-31 | INR 89.93 | +0.07% | INR 90.35 | INR 92.19 | INR 89.00 | 6.45M |
| 2026-08-28 | INR 89.87 | +8.84% | INR 83.37 | INR 91.01 | INR 82.83 | 18.59M |
| 2026-08-27 | INR 82.57 | +1.93% | INR 81.80 | INR 85.80 | INR 81.16 | 6.72M |
| 2026-08-26 | INR 81.01 | +2.78% | INR 79.43 | INR 81.90 | INR 78.62 | 3.04M |
| 2026-08-25 | INR 78.82 | -0.88% | INR 79.24 | INR 79.90 | INR 78.35 | 934.71K |
| 2026-08-24 | INR 79.52 | 0.00% | INR 80.00 | INR 80.98 | INR 78.51 | 1.88M |
| 2026-08-21 | INR 79.52 | +6.58% | INR 75.00 | INR 80.45 | INR 74.31 | 6.70M |
| 2026-08-20 | INR 74.61 | +3.37% | INR 73.00 | INR 74.95 | INR 72.69 | 1.43M |
| 2026-08-19 | INR 72.18 | -3.50% | INR 74.95 | INR 75.39 | INR 71.21 | 1.59M |
| 2026-08-18 | INR 74.80 | -0.70% | INR 75.50 | INR 76.03 | INR 74.52 | 858.81K |
| 2026-08-17 | INR 75.33 | +0.12% | INR 75.17 | INR 76.00 | INR 74.46 | 864.52K |
| 2026-08-14 | INR 75.24 | -1.83% | INR 76.64 | INR 76.66 | INR 74.90 | 2.01M |
| 2026-08-13 | INR 76.64 | +1.59% | INR 75.00 | INR 77.00 | INR 74.04 | 1.26M |
| 2026-08-12 | INR 75.44 | -1.76% | INR 76.79 | INR 77.43 | INR 75.05 | 1.02M |
| 2026-08-11 | INR 76.79 | -0.98% | INR 77.55 | INR 77.94 | INR 76.62 | 791.69K |
| 2026-08-10 | INR 77.55 | +0.31% | INR 77.52 | INR 78.44 | INR 76.35 | 1.75M |
| 2026-08-07 | INR 77.31 | +0.65% | INR 76.95 | INR 77.72 | INR 75.70 | 2.76M |
| 2026-08-06 | INR 76.81 | -1.69% | INR 78.50 | INR 80.50 | INR 76.50 | 3.28M |
| 2026-08-05 | INR 78.13 | -0.93% | INR 79.39 | INR 80.45 | INR 76.27 | 11.22M |
| 2026-08-04 | INR 78.86 | +4.13% | INR 76.07 | INR 79.45 | INR 75.60 | 3.17M |
| 2026-08-03 | INR 75.73 | +0.45% | INR 77.40 | INR 77.40 | INR 75.30 | 1.17M |
| 2026-07-31 | INR 75.39 | +3.19% | INR 73.06 | INR 76.49 | INR 72.67 | 3.54M |
| 2026-07-30 | INR 73.06 | -0.84% | INR 73.50 | INR 73.50 | INR 72.05 | 740.65K |
| 2026-07-29 | INR 73.68 | +2.72% | INR 72.25 | INR 74.50 | INR 71.56 | 912.18K |
| 2026-07-28 | INR 71.73 | -1.98% | INR 72.89 | INR 73.54 | INR 71.40 | 600.86K |
| 2026-07-27 | INR 73.18 | +0.74% | INR 73.37 | INR 74.20 | INR 72.42 | 1.02M |
| 2026-07-24 | INR 72.64 | +0.82% | INR 70.10 | INR 73.48 | INR 70.10 | 2.19M |
| 2026-07-23 | INR 72.05 | -1.37% | INR 72.80 | INR 73.94 | INR 70.80 | 4.02M |
| 2026-07-22 | INR 73.05 | -4.32% | INR 76.00 | INR 76.14 | INR 72.50 | 2.37M |
| 2026-07-21 | INR 76.35 | +1.76% | INR 76.63 | INR 77.60 | INR 74.20 | 1.26M |
| 2026-07-20 | INR 75.03 | +0.44% | INR 74.33 | INR 75.89 | INR 73.87 | 1.00M |
| 2026-07-17 | INR 74.70 | -2.37% | INR 76.51 | INR 77.01 | INR 73.71 | 1.75M |
| 2026-07-16 | INR 76.51 | -0.98% | INR 77.59 | INR 78.20 | INR 76.10 | 714.14K |
| 2026-07-15 | INR 77.27 | -1.02% | INR 78.00 | INR 79.00 | INR 77.00 | 736.20K |
| 2026-07-14 | INR 78.07 | -0.22% | INR 77.71 | INR 79.40 | INR 77.61 | 2.59M |
| 2026-07-13 | INR 78.24 | +0.26% | INR 76.90 | INR 79.19 | INR 75.60 | 1.77M |
| 2026-07-10 | INR 78.04 | -2.77% | INR 80.89 | INR 81.45 | INR 77.60 | 2.10M |
| 2026-07-09 | INR 80.26 | +3.41% | INR 78.14 | INR 80.70 | INR 77.51 | 2.79M |
| 2026-07-08 | INR 77.61 | -5.87% | INR 81.95 | INR 81.95 | INR 76.62 | 3.67M |
| 2026-07-07 | INR 82.45 | -0.77% | INR 83.96 | INR 83.96 | INR 80.24 | 2.72M |
| 2026-07-06 | INR 83.09 | +0.97% | INR 83.07 | INR 87.20 | INR 82.56 | 6.94M |
| 2026-07-03 | INR 82.29 | +2.70% | INR 81.35 | INR 84.97 | INR 80.87 | 7.78M |
| 2026-07-02 | INR 80.13 | -0.80% | INR 82.00 | INR 83.49 | INR 79.02 | 4.87M |
| 2026-07-01 | INR 80.78 | +1.50% | INR 80.00 | INR 82.16 | INR 79.04 | 3.66M |
| 2026-06-30 | INR 79.59 | +1.82% | INR 78.29 | INR 80.20 | INR 77.11 | 1.89M |
| 2026-06-29 | INR 78.17 | +0.97% | INR 77.49 | INR 79.80 | INR 75.87 | 2.05M |
| 2026-06-26 | INR 77.42 | 0.00% | INR 77.42 | INR 77.42 | INR 77.42 | 0 |
| 2026-06-25 | INR 77.42 | -1.16% | INR 78.35 | INR 78.74 | INR 76.95 | 1.06M |
| 2026-06-24 | INR 78.33 | +1.20% | INR 77.40 | INR 78.84 | INR 76.53 | 1.91M |
| 2026-06-23 | INR 77.40 | -4.63% | INR 81.60 | INR 81.60 | INR 76.58 | 1.97M |
| 2026-06-22 | INR 81.16 | +2.44% | INR 80.40 | INR 83.70 | INR 79.58 | 5.36M |
| 2026-06-19 | INR 79.23 | +5.25% | INR 74.00 | INR 82.34 | INR 71.16 | 17.54M |
| 2026-06-18 | INR 75.28 | -1.17% | INR 76.95 | INR 77.64 | INR 74.51 | 1.76M |
| 2026-06-17 | INR 76.17 | -1.07% | INR 77.30 | INR 77.78 | INR 75.40 | 1.66M |
| 2026-06-16 | INR 76.99 | +0.65% | INR 76.94 | INR 78.25 | INR 74.00 | 3.42M |
| 2026-06-15 | INR 76.49 | +2.00% | INR 76.00 | INR 77.54 | INR 75.11 | 3.63M |
| 2026-06-12 | INR 74.99 | +5.15% | INR 72.99 | INR 75.50 | INR 71.02 | 5.52M |
| 2026-06-11 | INR 71.32 | +0.54% | INR 70.10 | INR 72.28 | INR 68.01 | 3.20M |
| 2026-06-10 | INR 70.94 | -4.62% | INR 75.25 | INR 75.25 | INR 69.71 | 2.65M |
| 2026-06-09 | INR 74.38 | +6.17% | INR 70.48 | INR 75.20 | INR 68.89 | 6.13M |
| 2026-06-08 | INR 70.06 | -0.79% | INR 70.62 | INR 72.19 | INR 69.00 | 1.16M |
| 2026-06-05 | INR 70.62 | -0.52% | INR 71.84 | INR 72.55 | INR 70.10 | 2.23M |
| 2026-06-04 | INR 70.99 | +7.76% | INR 65.60 | INR 71.50 | INR 65.60 | 4.31M |
| 2026-06-03 | INR 65.88 | -1.36% | INR 67.20 | INR 67.20 | INR 64.90 | 1.14M |
| 2026-06-02 | INR 66.79 | -0.18% | INR 66.10 | INR 67.80 | INR 65.79 | 1.52M |
| 2026-06-01 | INR 66.91 | -3.03% | INR 69.00 | INR 69.64 | INR 66.40 | 1.08M |
| 2026-05-29 | INR 69.00 | -1.60% | INR 69.21 | INR 70.07 | INR 68.51 | 772.61K |