JTLIND.NS(JTLIND.NS)
JTLIND.NS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $83.60 | $85.75 | $83.22 | $85.09 | 1.34M |
| 10/13/2026 | $84.30 | $84.76 | $82.71 | $83.48 | 1.38M |
| 10/12/2026 | $84.41 | $86.80 | $83.00 | $84.09 | 1.93M |
| 10/9/2026 | $85.40 | $85.85 | $81.63 | $83.98 | 4.17M |
| 10/8/2026 | $90.62 | $90.62 | $83.15 | $83.81 | 4.21M |
| 10/7/2026 | $84.60 | $90.00 | $82.03 | $88.20 | 7.72M |
| 10/6/2026 | $84.90 | $86.54 | $83.57 | $84.53 | 3.61M |
| 10/5/2026 | $87.00 | $88.43 | $84.56 | $84.98 | 1.49M |
| 10/1/2026 | $88.40 | $88.40 | $83.27 | $86.23 | 2.53M |
| 9/30/2026 | $88.99 | $91.11 | $87.80 | $88.28 | 1.73M |
| 9/29/2026 | $88.50 | $90.50 | $85.98 | $88.88 | 2.19M |
| 9/28/2026 | $91.05 | $93.85 | $86.37 | $87.87 | 5.92M |
| 9/25/2026 | $90.79 | $91.99 | $89.80 | $91.16 | 1.56M |
| 9/24/2026 | $90.35 | $92.20 | $89.24 | $90.10 | 1.85M |
| 9/23/2026 | $89.77 | $92.85 | $89.50 | $91.31 | 5.91M |
| 9/22/2026 | $89.05 | $91.52 | $88.60 | $89.21 | 1.29M |
| 9/21/2026 | $87.30 | $91.00 | $87.30 | $88.92 | 1.81M |
| 9/18/2026 | $88.01 | $92.25 | $86.15 | $87.67 | 2.94M |
| 9/17/2026 | $85.00 | $87.65 | $83.80 | $87.32 | 2.35M |
| 9/16/2026 | $82.00 | $85.10 | $79.36 | $84.60 | 3.75M |
| 9/15/2026 | $89.39 | $89.39 | $80.25 | $82.47 | 3.23M |
| 9/11/2026 | $88.80 | $89.39 | $86.40 | $88.68 | 2.16M |
| 9/10/2026 | $87.80 | $91.36 | $87.17 | $89.60 | 4.01M |
| 9/9/2026 | $90.04 | $90.04 | $85.70 | $87.80 | 3.52M |
| 9/8/2026 | $89.25 | $90.40 | $87.76 | $89.55 | 3.73M |
| 9/7/2026 | $92.42 | $92.42 | $88.00 | $89.51 | 2.75M |
| 9/4/2026 | $90.00 | $92.89 | $89.77 | $91.67 | 2.88M |
| 9/3/2026 | $92.50 | $93.35 | $89.00 | $89.67 | 3.04M |
| 9/2/2026 | $88.05 | $94.00 | $87.26 | $92.40 | 10.05M |
| 9/1/2026 | $90.21 | $91.60 | $86.90 | $87.97 | 4.27M |
| 8/31/2026 | $90.35 | $92.19 | $89.00 | $89.93 | 6.45M |
| 8/28/2026 | $83.37 | $91.01 | $82.83 | $89.87 | 18.59M |
| 8/27/2026 | $81.80 | $85.80 | $81.16 | $82.57 | 6.72M |
| 8/26/2026 | $79.43 | $81.90 | $78.62 | $81.01 | 3.04M |
| 8/25/2026 | $79.24 | $79.90 | $78.35 | $78.82 | 934,708 |
| 8/24/2026 | $80.00 | $80.98 | $78.51 | $79.52 | 1.88M |
| 8/21/2026 | $75.00 | $80.45 | $74.31 | $79.52 | 6.70M |
| 8/20/2026 | $73.00 | $74.95 | $72.69 | $74.61 | 1.43M |
| 8/19/2026 | $74.95 | $75.39 | $71.21 | $72.18 | 1.59M |
| 8/18/2026 | $75.50 | $76.03 | $74.52 | $74.80 | 858,810 |
| 8/17/2026 | $75.17 | $76.00 | $74.46 | $75.33 | 864,515 |
| 8/14/2026 | $76.64 | $76.66 | $74.90 | $75.24 | 2.01M |
| 8/13/2026 | $75.00 | $77.00 | $74.04 | $76.64 | 1.26M |
| 8/12/2026 | $76.79 | $77.43 | $75.05 | $75.44 | 1.02M |
| 8/11/2026 | $77.55 | $77.94 | $76.62 | $76.79 | 792,346 |
| 8/10/2026 | $77.52 | $78.44 | $76.35 | $77.55 | 1.75M |
| 8/7/2026 | $76.95 | $77.72 | $75.70 | $77.31 | 2.76M |
| 8/6/2026 | $78.50 | $80.50 | $76.50 | $76.81 | 3.28M |
| 8/5/2026 | $79.39 | $80.45 | $76.27 | $78.13 | 11.22M |
| 8/4/2026 | $76.07 | $79.45 | $75.60 | $78.86 | 3.17M |
| 8/3/2026 | $77.40 | $77.40 | $75.30 | $75.73 | 1.17M |
| 7/31/2026 | $73.06 | $76.49 | $72.67 | $75.39 | 3.54M |
| 7/30/2026 | $73.50 | $73.50 | $72.05 | $73.06 | 740,648 |
| 7/29/2026 | $72.25 | $74.50 | $71.56 | $73.68 | 912,175 |
| 7/28/2026 | $72.89 | $73.54 | $71.40 | $71.73 | 600,997 |
| 7/27/2026 | $73.37 | $74.20 | $72.42 | $73.18 | 1.02M |
| 7/24/2026 | $70.10 | $73.48 | $70.10 | $72.64 | 2.19M |
| 7/23/2026 | $72.80 | $73.94 | $70.80 | $72.05 | 4.02M |
| 7/22/2026 | $76.00 | $76.14 | $72.50 | $73.05 | 2.37M |
| 7/21/2026 | $76.63 | $77.60 | $74.20 | $76.35 | 1.26M |
| 7/20/2026 | $74.33 | $75.89 | $73.87 | $75.03 | 1.00M |
| 7/17/2026 | $76.51 | $77.01 | $73.71 | $74.70 | 1.75M |
| 7/16/2026 | $77.59 | $78.20 | $76.10 | $76.51 | 714,723 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
