Singapore markets closed

Jyothy Labs Limited (JYOTHYLAB.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
449.95+9.05 (+2.05%)
At close: 03:30PM IST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024442.10452.95441.00450.60450.60601,451
13 Jun 2024450.00450.85440.00440.90440.90469,895
12 Jun 2024455.00456.95445.00446.95446.95250,421
11 Jun 2024455.00464.15449.05451.95451.95686,930
10 Jun 2024457.85458.20442.20453.20453.20537,454
07 Jun 2024450.00461.35446.20449.15449.151,067,253
06 Jun 2024450.00450.45432.50448.30448.301,822,013
05 Jun 2024394.40454.85382.10447.00447.004,810,403
04 Jun 2024392.05401.00366.80393.35393.351,644,225
03 Jun 2024418.00428.00392.05393.90393.902,380,434
31 May 2024418.50421.70394.75400.50400.501,294,833
30 May 2024415.00425.00411.30414.50414.50579,700
29 May 2024417.05418.20409.20413.25413.25294,778
28 May 2024424.45424.45413.10415.25415.25371,417
27 May 2024417.00428.00417.00421.10421.10491,126
24 May 2024421.65424.95416.10417.00417.00381,573
23 May 2024430.15434.65420.00421.85421.85478,401
22 May 2024432.00433.85418.90430.15430.15833,272
21 May 2024450.00451.00428.00431.95431.951,062,141
17 May 2024449.90451.00439.60442.95442.95704,807
16 May 2024445.00453.90443.40446.40446.401,308,423
15 May 2024465.00472.70427.55440.95440.955,286,500
14 May 2024461.25469.40454.00460.05460.05796,727
13 May 2024467.05473.65452.00454.45454.45857,021
10 May 2024457.30465.90452.30460.30460.30547,647
09 May 2024462.00470.00452.45457.30457.301,533,645
08 May 2024452.95478.25443.35461.00461.005,330,248
07 May 2024418.00459.90411.95456.55456.558,813,505
06 May 2024427.10428.20412.00414.35414.35294,912
03 May 2024438.00439.35417.70423.20423.20974,249
02 May 2024432.85441.00432.00439.35439.35484,490
30 Apr 2024437.50442.50431.00434.35434.351,056,004
29 Apr 2024425.40434.50420.50430.85430.85488,145
26 Apr 2024429.50429.90417.55420.45420.45546,589
25 Apr 2024422.55465.95421.00426.70426.704,219,762
24 Apr 2024424.40428.60420.00421.60421.60452,162
23 Apr 2024416.80424.00412.05420.95420.95229,489
22 Apr 2024414.95422.00412.95416.80416.80127,890
19 Apr 2024409.00414.00405.00410.15410.15174,855
18 Apr 2024415.55420.20412.55414.50414.50322,614
16 Apr 2024421.00426.85411.50413.45413.45868,011
15 Apr 2024426.00440.45421.35428.55428.55549,523
12 Apr 2024439.15441.30421.20435.00435.001,098,832
10 Apr 2024445.00445.80436.05439.15439.15158,463
09 Apr 2024447.00450.00439.45442.80442.80257,915
08 Apr 2024447.00455.00439.30444.65444.65332,677
05 Apr 2024435.35447.00435.35444.35444.35266,448
04 Apr 2024446.85448.55432.00435.70435.70437,256
03 Apr 2024448.65449.70441.90443.25443.25308,087
02 Apr 2024447.80466.00444.05448.65448.65779,083
01 Apr 2024448.50449.35440.10443.95443.95207,166
28 Mar 2024450.00455.75433.30439.95439.95669,527
27 Mar 2024431.05449.00425.55446.30446.30870,431
26 Mar 2024419.25431.30415.00427.75427.75349,827
22 Mar 2024418.60426.00415.70424.25424.25216,321
21 Mar 2024425.85427.05414.20418.60418.60555,858
20 Mar 2024408.85423.75403.80419.65419.65580,850
19 Mar 2024413.40418.95401.00404.85404.85397,055
18 Mar 2024427.40429.45413.10415.85415.85508,111
15 Mar 2024423.90431.95407.05427.40427.404,811,950
14 Mar 2024390.40430.75390.40424.70424.701,760,139
13 Mar 2024425.70425.70388.30399.65399.652,125,307
12 Mar 2024432.60437.50420.40425.70425.70919,452
11 Mar 2024429.95435.95414.00432.60432.601,437,636
07 Mar 2024424.05433.00419.85429.50429.501,222,727
06 Mar 2024437.50437.50415.05423.80423.80964,369
05 Mar 2024436.50447.50426.70434.75434.751,122,732
04 Mar 2024450.00454.45432.00434.05434.051,291,513
01 Mar 2024455.35459.95437.05452.45452.452,929,783
29 Feb 2024472.00473.60451.60462.05462.051,104,553
28 Feb 2024468.45484.80465.00468.95468.951,070,640
27 Feb 2024477.00482.00463.50467.05467.05504,334
26 Feb 2024472.40478.65468.30475.65475.65397,150
23 Feb 2024473.90474.60467.50469.70469.70578,033
22 Feb 2024473.60474.20466.60471.00471.00522,928
21 Feb 2024472.25480.00467.60471.45471.45837,248
20 Feb 2024476.75492.70468.10469.70469.701,495,446
19 Feb 2024474.35488.00472.00474.50474.50722,077
16 Feb 2024471.45476.90462.15472.00472.00778,106
15 Feb 2024476.50482.00465.10466.90466.901,396,475
14 Feb 2024432.00514.90429.00481.60481.609,760,123
13 Feb 2024450.00465.95428.40432.35432.35750,223
12 Feb 2024445.75467.60440.00445.75445.751,648,048
09 Feb 2024464.15466.00443.50445.60445.601,210,738
08 Feb 2024497.20497.70457.00461.70461.70954,298
07 Feb 2024504.80509.80489.50492.30492.30371,024
06 Feb 2024498.90501.95495.15498.60498.60600,077
05 Feb 2024512.00514.45490.55496.20496.20934,186
02 Feb 2024513.80519.00503.75509.70509.701,312,955
01 Feb 2024516.95534.95500.40508.20508.202,028,888
31 Jan 2024538.80550.00489.05515.15515.153,933,427
30 Jan 2024539.00542.45530.35535.65535.65401,609
29 Jan 2024551.55553.20530.10537.10537.10611,783
25 Jan 2024539.00551.30537.45546.60546.60820,300
24 Jan 2024538.00554.00526.95535.95535.952,250,831
23 Jan 2024523.00534.95517.55530.70530.70931,754
19 Jan 2024526.00533.65522.65530.10530.10804,092
18 Jan 2024503.65526.00503.00518.55518.551,591,118
17 Jan 2024501.20532.70498.00503.95503.951,983,749
16 Jan 2024498.65507.50495.60499.25499.25446,813
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...