Jyoti Structures Ltd. JYOTISTRUC
NSE · India · Utilities
INR 8.96+0.06 (+0.67%)
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 8.90 | 0.00% | INR 8.80 | INR 8.97 | INR 8.63 | 3.86M |
| 2026-09-30 | INR 8.90 | -1.87% | INR 8.98 | INR 9.25 | INR 8.83 | 4.11M |
| 2026-09-29 | INR 9.07 | +3.66% | INR 8.76 | INR 9.26 | INR 8.62 | 9.98M |
| 2026-09-28 | INR 8.75 | -3.10% | INR 9.03 | INR 9.19 | INR 8.70 | 9.20M |
| 2026-09-25 | INR 9.03 | -0.55% | INR 9.12 | INR 9.15 | INR 8.95 | 6.48M |
| 2026-09-24 | INR 9.08 | -2.68% | INR 9.28 | INR 9.28 | INR 9.03 | 2.78M |
| 2026-09-23 | INR 9.33 | +1.52% | INR 9.20 | INR 9.56 | INR 9.20 | 4.68M |
| 2026-09-22 | INR 9.19 | +1.21% | INR 9.08 | INR 9.33 | INR 9.08 | 2.69M |
| 2026-09-21 | INR 9.08 | -2.26% | INR 9.22 | INR 9.30 | INR 9.02 | 2.71M |
| 2026-09-18 | INR 9.29 | +1.98% | INR 9.18 | INR 9.42 | INR 9.09 | 4.50M |
| 2026-09-17 | INR 9.11 | +1.00% | INR 9.01 | INR 9.19 | INR 8.92 | 3.32M |
| 2026-09-16 | INR 9.02 | -2.06% | INR 9.22 | INR 9.25 | INR 8.90 | 8.02M |
| 2026-09-15 | INR 9.21 | -4.95% | INR 9.74 | INR 9.90 | INR 9.04 | 10.22M |
| 2026-09-14 | INR 9.69 | 0.00% | INR 9.69 | INR 9.69 | INR 9.69 | 0 |
| 2026-09-11 | INR 9.69 | -2.91% | INR 9.95 | INR 9.97 | INR 9.55 | 7.29M |
| 2026-09-10 | INR 9.98 | -0.99% | INR 10.15 | INR 10.23 | INR 9.93 | 3.65M |
| 2026-09-09 | INR 10.08 | -3.26% | INR 10.47 | INR 10.47 | INR 10.00 | 4.13M |
| 2026-09-08 | INR 10.42 | +2.56% | INR 10.29 | INR 10.85 | INR 10.05 | 14.53M |
| 2026-09-07 | INR 10.16 | +1.40% | INR 10.05 | INR 10.30 | INR 9.82 | 6.55M |
| 2026-09-04 | INR 10.02 | +2.24% | INR 9.85 | INR 10.20 | INR 9.60 | 10.11M |
| 2026-09-03 | INR 9.80 | +0.10% | INR 9.81 | INR 9.97 | INR 9.66 | 4.70M |
| 2026-09-02 | INR 9.79 | -0.51% | INR 9.83 | INR 9.87 | INR 9.67 | 5.73M |
| 2026-09-01 | INR 9.84 | -1.70% | INR 10.01 | INR 10.05 | INR 9.77 | 4.96M |
| 2026-08-31 | INR 10.01 | -1.28% | INR 10.18 | INR 10.19 | INR 9.94 | 5.12M |
| 2026-08-28 | INR 10.14 | -0.49% | INR 10.23 | INR 10.36 | INR 10.06 | 2.95M |
| 2026-08-27 | INR 10.19 | -1.26% | INR 10.32 | INR 10.46 | INR 10.16 | 2.75M |
| 2026-08-26 | INR 10.32 | -1.71% | INR 10.55 | INR 10.66 | INR 10.26 | 4.09M |
| 2026-08-25 | INR 10.50 | -1.59% | INR 10.65 | INR 10.73 | INR 10.41 | 4.24M |
| 2026-08-24 | INR 10.67 | +0.95% | INR 10.59 | INR 11.07 | INR 10.56 | 5.05M |
| 2026-08-21 | INR 10.57 | -1.12% | INR 10.68 | INR 10.80 | INR 10.46 | 4.65M |
| 2026-08-20 | INR 10.69 | -0.19% | INR 10.78 | INR 10.87 | INR 10.62 | 2.69M |
| 2026-08-19 | INR 10.71 | -0.19% | INR 10.79 | INR 10.82 | INR 10.59 | 3.53M |
| 2026-08-18 | INR 10.73 | +0.75% | INR 10.65 | INR 10.90 | INR 10.60 | 2.34M |
| 2026-08-17 | INR 10.65 | +0.28% | INR 10.61 | INR 10.82 | INR 10.51 | 3.50M |
| 2026-08-14 | INR 10.62 | -3.63% | INR 11.05 | INR 11.13 | INR 10.41 | 7.19M |
| 2026-08-13 | INR 11.02 | -0.27% | INR 11.06 | INR 11.17 | INR 10.97 | 1.75M |
| 2026-08-12 | INR 11.05 | -1.95% | INR 11.25 | INR 11.29 | INR 10.97 | 3.43M |
| 2026-08-11 | INR 11.27 | -3.18% | INR 11.62 | INR 11.62 | INR 11.25 | 3.42M |
| 2026-08-10 | INR 11.64 | +1.75% | INR 11.45 | INR 11.70 | INR 11.28 | 4.45M |
| 2026-08-07 | INR 11.44 | -2.31% | INR 11.68 | INR 11.82 | INR 11.41 | 4.66M |
| 2026-08-06 | INR 11.71 | -3.38% | INR 12.21 | INR 12.28 | INR 11.60 | 6.30M |
| 2026-08-05 | INR 12.12 | +4.75% | INR 12.30 | INR 12.45 | INR 11.86 | 22.25M |
| 2026-08-04 | INR 11.57 | -0.26% | INR 11.70 | INR 11.75 | INR 11.41 | 4.79M |
| 2026-08-03 | INR 11.60 | +7.41% | INR 10.88 | INR 11.74 | INR 10.88 | 9.77M |
| 2026-07-31 | INR 10.80 | +0.19% | INR 10.84 | INR 10.95 | INR 10.73 | 2.48M |
| 2026-07-30 | INR 10.78 | -1.55% | INR 10.95 | INR 10.97 | INR 10.71 | 1.89M |
| 2026-07-29 | INR 10.95 | +1.96% | INR 10.87 | INR 11.05 | INR 10.75 | 2.88M |
| 2026-07-28 | INR 10.74 | -1.83% | INR 10.99 | INR 11.10 | INR 10.51 | 1.59M |
| 2026-07-27 | INR 10.94 | -0.27% | INR 11.09 | INR 11.14 | INR 10.90 | 2.37M |
| 2026-07-24 | INR 10.97 | +1.11% | INR 10.84 | INR 11.10 | INR 10.53 | 2.96M |
| 2026-07-23 | INR 10.85 | +1.02% | INR 10.74 | INR 11.22 | INR 10.63 | 3.96M |
| 2026-07-22 | INR 10.74 | -3.85% | INR 11.16 | INR 11.21 | INR 10.68 | 5.70M |
| 2026-07-21 | INR 11.17 | 0.00% | INR 11.13 | INR 11.38 | INR 11.07 | 3.04M |
| 2026-07-20 | INR 11.17 | 0.00% | INR 11.01 | INR 11.22 | INR 11.01 | 3.03M |
| 2026-07-17 | INR 11.17 | -1.33% | INR 11.36 | INR 11.36 | INR 11.14 | 2.20M |
| 2026-07-16 | INR 11.32 | -0.09% | INR 11.34 | INR 11.41 | INR 11.28 | 2.54M |
| 2026-07-15 | INR 11.33 | -0.70% | INR 11.47 | INR 11.58 | INR 11.30 | 3.31M |
| 2026-07-14 | INR 11.41 | -0.35% | INR 11.45 | INR 11.60 | INR 11.36 | 3.31M |
| 2026-07-13 | INR 11.45 | -2.22% | INR 11.69 | INR 11.69 | INR 11.40 | 2.56M |
| 2026-07-10 | INR 11.71 | -0.17% | INR 11.78 | INR 11.90 | INR 11.66 | 2.23M |
| 2026-07-09 | INR 11.73 | +3.71% | INR 11.34 | INR 11.84 | INR 11.34 | 5.65M |
| 2026-07-08 | INR 11.31 | -1.14% | INR 11.44 | INR 11.94 | INR 11.25 | 7.06M |
| 2026-07-07 | INR 11.44 | -2.56% | INR 11.74 | INR 11.82 | INR 11.36 | 3.71M |
| 2026-07-06 | INR 11.74 | -0.93% | INR 11.83 | INR 12.08 | INR 11.70 | 2.65M |
| 2026-07-03 | INR 11.85 | -1.09% | INR 12.25 | INR 12.25 | INR 11.81 | 4.35M |
| 2026-07-02 | INR 11.98 | +4.36% | INR 11.53 | INR 12.50 | INR 11.48 | 17.79M |
| 2026-07-01 | INR 11.48 | +0.09% | INR 11.51 | INR 11.63 | INR 11.33 | 4.12M |
| 2026-06-30 | INR 11.47 | -0.43% | INR 11.58 | INR 11.60 | INR 11.41 | 2.07M |
| 2026-06-29 | INR 11.52 | -1.37% | INR 11.68 | INR 11.70 | INR 11.32 | 4.84M |
| 2026-06-26 | INR 11.68 | 0.00% | INR 11.68 | INR 11.68 | INR 11.68 | 0 |
| 2026-06-25 | INR 11.68 | -2.10% | INR 11.99 | INR 12.06 | INR 11.56 | 4.61M |
| 2026-06-24 | INR 11.93 | -0.83% | INR 12.05 | INR 12.17 | INR 11.83 | 3.70M |
| 2026-06-23 | INR 12.03 | -1.72% | INR 12.28 | INR 12.38 | INR 11.99 | 6.25M |
| 2026-06-22 | INR 12.24 | -1.05% | INR 12.47 | INR 12.59 | INR 12.10 | 6.21M |
| 2026-06-19 | INR 12.37 | +1.06% | INR 12.24 | INR 12.75 | INR 12.17 | 7.34M |
| 2026-06-18 | INR 12.24 | -1.84% | INR 12.47 | INR 12.65 | INR 12.15 | 7.53M |
| 2026-06-17 | INR 12.47 | +1.80% | INR 12.26 | INR 12.56 | INR 12.18 | 5.88M |
| 2026-06-16 | INR 12.25 | +0.16% | INR 12.22 | INR 12.44 | INR 12.02 | 5.87M |
| 2026-06-15 | INR 12.23 | +0.74% | INR 12.63 | INR 12.70 | INR 12.14 | 11.66M |
| 2026-06-12 | INR 12.14 | +4.39% | INR 11.94 | INR 12.26 | INR 11.84 | 9.53M |
| 2026-06-11 | INR 11.63 | -4.98% | INR 12.20 | INR 12.20 | INR 11.57 | 13.35M |
| 2026-06-10 | INR 12.24 | -5.04% | INR 12.91 | INR 12.98 | INR 12.04 | 10.56M |
| 2026-06-09 | INR 12.89 | +2.14% | INR 12.71 | INR 12.98 | INR 12.66 | 4.75M |
| 2026-06-08 | INR 12.62 | -3.74% | INR 13.00 | INR 13.10 | INR 12.52 | 7.46M |
| 2026-06-05 | INR 13.11 | -4.38% | INR 13.90 | INR 13.91 | INR 13.05 | 11.97M |
| 2026-06-04 | INR 13.71 | +7.45% | INR 12.70 | INR 14.47 | INR 12.65 | 43.23M |
| 2026-06-03 | INR 12.76 | +2.90% | INR 12.43 | INR 12.89 | INR 12.33 | 6.68M |
| 2026-06-02 | INR 12.40 | +0.49% | INR 12.30 | INR 12.56 | INR 12.14 | 7.18M |
| 2026-06-01 | INR 12.34 | -4.71% | INR 12.80 | INR 13.04 | INR 12.22 | 7.39M |
| 2026-05-29 | INR 12.95 | -1.45% | INR 13.28 | INR 13.38 | INR 12.86 | 7.52M |