Comparing Back to the side-by-side chart ↗
JYOTHYLAB.NS (JYOTHYLAB.NS) — Historique des cours
Au 2026-10-19 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 190.85 | 192.99 | 188.00 | 189.19 | -0.50% | 137,903 |
| 2026-10-16 | 192.25 | 192.62 | 189.10 | 190.15 | -0.76% | 157,412 |
| 2026-10-15 | 188.67 | 195.87 | 188.67 | 191.61 | +0.92% | 373,452 |
| 2026-10-14 | 187.50 | 191.48 | 186.82 | 189.87 | +1.63% | 185,281 |
| 2026-10-13 | 187.57 | 188.54 | 185.79 | 186.82 | -0.40% | 122,310 |
| 2026-10-12 | 187.94 | 189.99 | 185.60 | 187.57 | -0.20% | 164,636 |
| 2026-10-09 | 187.45 | 188.58 | 183.70 | 187.94 | +0.89% | 281,120 |
| 2026-10-08 | 191.00 | 191.17 | 184.50 | 186.29 | -2.69% | 357,455 |
| 2026-10-07 | 185.00 | 193.95 | 182.59 | 191.44 | +4.43% | 808,049 |
| 2026-10-06 | 181.50 | 183.93 | 180.94 | 183.32 | +1.32% | 128,353 |
| 2026-10-05 | 182.91 | 183.17 | 180.00 | 180.93 | -1.08% | 276,917 |
| 2026-10-01 | 186.66 | 186.66 | 180.01 | 182.91 | -2.03% | 392,204 |
| 2026-09-30 | 184.60 | 187.48 | 183.29 | 186.70 | +1.32% | 398,247 |
| 2026-09-29 | 189.50 | 189.75 | 184.00 | 184.26 | -2.85% | 469,986 |
| 2026-09-28 | 191.60 | 191.96 | 188.31 | 189.66 | -0.74% | 330,391 |
| 2026-09-25 | 192.86 | 192.86 | 189.49 | 191.07 | -0.93% | 324,174 |
| 2026-09-24 | 194.30 | 194.44 | 191.80 | 192.86 | -0.64% | 207,081 |
| 2026-09-23 | 193.97 | 195.61 | 193.32 | 194.11 | +0.07% | 215,274 |
| 2026-09-22 | 195.17 | 196.00 | 193.55 | 193.97 | -0.36% | 168,293 |
| 2026-09-21 | 195.07 | 197.40 | 194.40 | 194.67 | -0.21% | 307,776 |
| 2026-09-18 | 193.50 | 196.60 | 192.69 | 195.07 | +0.63% | 713,471 |
| 2026-09-17 | 195.35 | 198.00 | 193.38 | 193.84 | -0.80% | 233,311 |
| 2026-09-16 | 193.00 | 197.00 | 190.22 | 195.41 | +1.66% | 505,369 |
| 2026-09-15 | 196.25 | 197.09 | 191.00 | 192.22 | -1.46% | 405,665 |
| 2026-09-11 | 195.70 | 196.61 | 194.00 | 195.06 | -0.30% | 394,200 |
| 2026-09-10 | 195.11 | 196.27 | 193.50 | 195.65 | +0.28% | 488,496 |
| 2026-09-09 | 195.00 | 196.30 | 191.24 | 195.10 | +0.26% | 516,334 |
| 2026-09-08 | 195.10 | 196.01 | 192.30 | 194.59 | -0.26% | 457,936 |
| 2026-09-07 | 203.00 | 203.00 | 194.20 | 195.10 | -3.20% | 906,846 |
| 2026-09-04 | 201.00 | 203.55 | 200.05 | 201.54 | +0.52% | 469,980 |
| 2026-09-03 | 202.99 | 203.80 | 198.65 | 200.50 | -0.79% | 3,571,515 |
| 2026-09-02 | 206.50 | 209.00 | 195.98 | 202.09 | -1.33% | 8,133,068 |
| 2026-09-01 | 205.01 | 206.50 | 202.32 | 204.81 | +0.66% | 505,833 |
| 2026-08-31 | 206.85 | 206.85 | 200.70 | 203.47 | -1.89% | 931,930 |
| 2026-08-28 | 209.52 | 210.05 | 206.10 | 207.40 | -1.01% | 323,793 |
| 2026-08-27 | 211.85 | 214.96 | 208.36 | 209.52 | -1.11% | 910,612 |
| 2026-08-26 | 213.05 | 214.98 | 209.32 | 211.87 | -0.36% | 777,195 |
| 2026-08-25 | 213.30 | 214.14 | 210.00 | 212.64 | +0.03% | 915,660 |
| 2026-08-24 | 205.00 | 215.50 | 205.00 | 212.57 | +3.72% | 1,532,382 |
| 2026-08-21 | 207.60 | 208.14 | 202.56 | 204.95 | -1.68% | 785,620 |
| 2026-08-20 | 207.89 | 210.37 | 207.00 | 208.46 | +0.28% | 491,369 |
| 2026-08-19 | 210.68 | 212.94 | 207.20 | 207.88 | -1.33% | 1,121,196 |
| 2026-08-18 | 214.25 | 216.90 | 206.54 | 210.68 | -1.52% | 1,642,025 |
| 2026-08-17 | 199.36 | 215.00 | 196.28 | 213.93 | +7.31% | 4,700,675 |
| 2026-08-14 | 200.51 | 200.62 | 196.66 | 199.36 | -0.31% | 301,848 |
| 2026-08-13 | 194.50 | 201.28 | 194.20 | 199.98 | -0.14% | 751,517 |
| 2026-08-12 | 203.50 | 203.50 | 190.11 | 200.27 | -1.85% | 3,414,689 |
| 2026-08-11 | 205.41 | 205.44 | 202.75 | 204.04 | -0.68% | 190,611 |
| 2026-08-10 | 206.47 | 208.65 | 204.55 | 205.44 | -0.50% | 418,488 |
| 2026-08-07 | 205.50 | 208.10 | 203.94 | 206.47 | +0.29% | 428,075 |
| 2026-08-06 | 204.85 | 207.45 | 204.36 | 205.87 | +0.83% | 489,212 |
| 2026-08-05 | 202.09 | 205.35 | 201.19 | 204.17 | +1.12% | 641,067 |
| 2026-08-04 | 206.06 | 206.06 | 200.80 | 201.91 | -2.01% | 506,004 |
| 2026-08-03 | 200.83 | 207.40 | 199.84 | 206.06 | +3.63% | 941,754 |
| 2026-07-31 | 203.21 | 203.21 | 197.71 | 198.85 | -1.95% | 727,347 |
| 2026-07-30 | 206.80 | 206.80 | 202.14 | 202.80 | -1.64% | 381,378 |
| 2026-07-29 | 204.25 | 208.82 | 203.89 | 206.19 | +1.21% | 739,079 |
| 2026-07-28 | 201.90 | 207.45 | 201.21 | 203.72 | +0.86% | 612,862 |
| 2026-07-27 | 200.19 | 204.19 | 197.25 | 201.98 | +1.72% | 575,317 |
| 2026-07-24 | 198.01 | 199.30 | 195.10 | 198.57 | +0.02% | 301,251 |
| 2026-07-23 | 200.67 | 201.00 | 195.38 | 198.53 | -1.06% | 401,214 |
| 2026-07-22 | 201.80 | 201.86 | 199.48 | 200.66 | +0.18% | 251,654 |
| 2026-07-21 | 200.90 | 202.99 | 200.16 | 200.30 | -0.38% | 319,449 |
| 2026-07-20 | 200.30 | 201.88 | 199.01 | 201.07 | +0.38% | 231,375 |
| 2026-07-17 | 200.02 | 201.50 | 198.31 | 200.30 | +0.14% | 262,490 |
| 2026-07-16 | 200.40 | 202.00 | 199.75 | 200.02 | -0.13% | 243,920 |
| 2026-07-15 | 200.10 | 202.94 | 199.25 | 200.28 | +0.17% | 457,226 |
| 2026-07-14 | 200.65 | 201.97 | 198.42 | 199.94 | -0.36% | 682,610 |
| 2026-07-13 | 200.54 | 202.00 | 198.45 | 200.66 | +0.06% | 366,680 |
| 2026-07-10 | 204.00 | 204.80 | 200.00 | 200.54 | -0.55% | 732,324 |
| 2026-07-09 | 191.00 | 202.94 | 188.60 | 201.64 | +6.62% | 2,099,051 |
| 2026-07-08 | 189.60 | 191.99 | 188.10 | 189.12 | -0.42% | 524,326 |
| 2026-07-07 | 191.89 | 193.50 | 189.49 | 189.92 | -0.58% | 685,860 |
| 2026-07-06 | 192.95 | 192.95 | 189.50 | 191.02 | -0.58% | 559,084 |
| 2026-07-03 | 196.11 | 196.58 | 191.20 | 192.13 | -0.92% | 595,572 |
| 2026-07-02 | 190.90 | 195.21 | 190.39 | 193.91 | +2.25% | 764,614 |
| 2026-07-01 | 192.00 | 193.79 | 188.10 | 189.64 | -1.06% | 904,097 |
| 2026-06-30 | 195.90 | 196.40 | 190.75 | 191.67 | -2.01% | 1,151,900 |
| 2026-06-29 | 199.28 | 199.80 | 195.00 | 195.61 | -2.39% | 823,518 |
| 2026-06-25 | 200.80 | 203.95 | 199.80 | 200.40 | +0.19% | 738,683 |
| 2026-06-24 | 203.80 | 205.43 | 199.70 | 200.02 | -1.33% | 782,016 |
| 2026-06-23 | 205.49 | 206.00 | 201.67 | 202.71 | -0.89% | 651,944 |
| 2026-06-22 | 203.70 | 207.79 | 203.70 | 204.54 | +1.12% | 739,164 |
| 2026-06-19 | 203.93 | 203.93 | 200.01 | 202.28 | -0.82% | 695,937 |
| 2026-06-18 | 206.75 | 206.75 | 202.81 | 203.96 | -0.37% | 758,848 |
| 2026-06-17 | 206.00 | 209.89 | 203.20 | 204.71 | -0.14% | 923,974 |
| 2026-06-16 | 206.05 | 210.21 | 203.68 | 204.99 | -0.24% | 1,177,466 |
| 2026-06-15 | 205.00 | 210.30 | 204.00 | 205.48 | +2.25% | 1,590,354 |
| 2026-06-12 | 201.50 | 202.68 | 199.17 | 200.96 | +0.49% | 512,650 |
| 2026-06-11 | 198.50 | 202.95 | 196.31 | 199.99 | +0.65% | 588,038 |
| 2026-06-10 | 199.98 | 205.00 | 198.30 | 198.70 | -0.39% | 944,882 |
| 2026-06-09 | 198.55 | 200.88 | 197.91 | 199.47 | +0.52% | 325,618 |
| 2026-06-08 | 200.00 | 200.33 | 196.50 | 198.43 | -1.03% | 520,147 |
| 2026-06-05 | 200.50 | 203.90 | 199.50 | 200.50 | +0.27% | 493,085 |
| 2026-06-04 | 199.51 | 200.69 | 199.14 | 199.96 | -0.01% | 277,401 |
| 2026-06-03 | 200.98 | 201.96 | 199.17 | 199.98 | -0.01% | 538,608 |
| 2026-06-02 | 199.39 | 203.50 | 198.20 | 199.99 | +0.30% | 1,330,080 |
| 2026-06-01 | 205.95 | 206.47 | 198.52 | 199.39 | -2.52% | 832,509 |
| 2026-05-29 | 210.40 | 212.25 | 203.00 | 204.55 | -1.94% | 794,961 |
| 2026-05-27 | 206.50 | 209.65 | 205.10 | 208.60 | +1.78% | 794,607 |
| 2026-05-26 | 204.15 | 209.90 | 204.00 | 204.95 | +0.89% | 1,633,794 |
| 2026-05-25 | 205.00 | 207.95 | 202.80 | 203.15 | -0.29% | 1,684,494 |
| 2026-05-22 | 207.45 | 209.50 | 202.25 | 203.75 | -1.36% | 1,003,707 |
| 2026-05-21 | 210.70 | 212.40 | 206.00 | 206.55 | -1.46% | 971,263 |
| 2026-05-20 | 213.65 | 214.30 | 207.75 | 209.60 | -1.83% | 910,423 |
| 2026-05-19 | 215.00 | 217.55 | 213.00 | 213.50 | -0.65% | 653,224 |
| 2026-05-18 | 218.60 | 218.95 | 212.65 | 214.90 | -2.01% | 659,121 |
| 2026-05-15 | 221.35 | 223.10 | 218.60 | 219.30 | -0.93% | 275,918 |
| 2026-05-14 | 223.90 | 225.20 | 220.00 | 221.35 | -0.72% | 421,004 |
| 2026-05-13 | 227.65 | 228.55 | 222.00 | 222.95 | -2.49% | 862,580 |
| 2026-05-12 | 235.25 | 235.30 | 223.25 | 228.65 | -3.60% | 1,627,695 |
| 2026-05-11 | 242.90 | 252.60 | 231.90 | 237.20 | -9.26% | 3,224,134 |
| 2026-05-08 | 259.35 | 263.15 | 256.85 | 261.40 | +1.12% | 286,758 |
| 2026-05-07 | 258.55 | 260.60 | 255.25 | 258.50 | +0.41% | 277,783 |
| 2026-05-06 | 267.60 | 268.00 | 256.50 | 257.45 | -2.94% | 531,347 |
| 2026-05-05 | 260.00 | 269.20 | 247.45 | 265.25 | -0.99% | 1,455,699 |
| 2026-05-04 | 268.00 | 277.80 | 259.50 | 267.90 | +0.85% | 2,342,820 |
| 2026-04-30 | 263.50 | 267.40 | 257.05 | 265.64 | +0.09% | 742,397 |
| 2026-04-29 | 262.41 | 270.50 | 258.45 | 265.41 | +1.14% | 801,218 |
| 2026-04-28 | 269.20 | 270.87 | 259.00 | 262.41 | -2.25% | 1,252,851 |
| 2026-04-27 | 260.20 | 271.99 | 260.10 | 268.45 | +3.65% | 821,930 |
| 2026-04-24 | 259.49 | 262.43 | 254.37 | 259.00 | +0.19% | 563,719 |
| 2026-04-23 | 257.50 | 264.10 | 254.11 | 258.51 | +0.26% | 1,040,320 |
| 2026-04-22 | 248.19 | 261.73 | 246.73 | 257.83 | +3.88% | 1,389,798 |
| 2026-04-21 | 242.82 | 248.95 | 242.45 | 248.19 | +2.21% | 709,099 |
| 2026-04-20 | 239.00 | 245.80 | 237.15 | 242.82 | +1.88% | 1,378,789 |
| 2026-04-17 | 230.60 | 239.03 | 229.95 | 238.34 | +4.02% | 567,771 |
| 2026-04-16 | 225.50 | 231.65 | 222.96 | 229.14 | +1.91% | 794,271 |
| 2026-04-15 | 223.20 | 226.30 | 219.41 | 224.85 | +2.70% | 768,087 |
| 2026-04-13 | 223.20 | 223.70 | 217.02 | 218.94 | -2.81% | 337,427 |
| 2026-04-10 | 225.00 | 227.00 | 221.73 | 225.27 | +1.72% | 329,360 |
| 2026-04-09 | 225.40 | 228.99 | 220.51 | 221.45 | -1.49% | 356,353 |
| 2026-04-08 | 219.00 | 227.17 | 217.88 | 224.80 | +5.36% | 1,313,671 |
| 2026-04-07 | 210.64 | 213.93 | 207.15 | 213.36 | +1.66% | 342,173 |
| 2026-04-06 | 211.15 | 211.15 | 202.70 | 209.87 | +0.87% | 470,142 |
| 2026-04-02 | 199.23 | 209.07 | 198.43 | 208.05 | +1.18% | 379,355 |
| 2026-04-01 | 207.08 | 207.52 | 202.00 | 205.63 | +4.25% | 401,186 |
| 2026-03-30 | 202.80 | 203.85 | 196.15 | 197.25 | -3.24% | 669,988 |
| 2026-03-27 | 214.00 | 214.00 | 202.00 | 203.85 | -4.94% | 1,943,444 |
| 2026-03-25 | 213.00 | 217.45 | 210.30 | 214.45 | +2.02% | 585,146 |
| 2026-03-24 | 205.00 | 212.30 | 200.30 | 210.20 | +5.31% | 1,239,784 |
| 2026-03-23 | 208.00 | 208.00 | 199.00 | 199.60 | -4.29% | 580,447 |
| 2026-03-20 | 208.10 | 211.90 | 206.15 | 208.55 | +0.22% | 703,408 |
| 2026-03-19 | 212.00 | 212.90 | 207.30 | 208.10 | -2.85% | 409,326 |
| 2026-03-18 | 211.90 | 216.35 | 210.65 | 214.20 | +1.61% | 830,987 |
| 2026-03-17 | 215.25 | 215.85 | 210.00 | 210.80 | -1.91% | 620,095 |
| 2026-03-16 | 219.65 | 228.30 | 213.50 | 214.90 | -2.16% | 1,539,372 |
| 2026-03-13 | 229.10 | 229.15 | 218.30 | 219.65 | -4.12% | 873,881 |
| 2026-03-12 | 235.80 | 235.80 | 228.40 | 229.10 | -3.19% | 415,116 |
| 2026-03-11 | 240.00 | 241.10 | 236.05 | 236.65 | -1.38% | 371,199 |
| 2026-03-10 | 241.70 | 244.90 | 239.50 | 239.95 | -0.46% | 301,175 |
| 2026-03-09 | 239.90 | 242.75 | 238.00 | 241.05 | -1.25% | 218,799 |
| 2026-03-06 | 249.70 | 251.85 | 243.20 | 244.10 | -2.44% | 350,581 |
| 2026-03-05 | 248.25 | 251.00 | 245.55 | 250.20 | +0.77% | 229,298 |
| 2026-03-04 | 242.55 | 250.90 | 240.30 | 248.30 | +1.02% | 636,343 |
| 2026-03-02 | 240.10 | 252.35 | 240.10 | 245.80 | -3.02% | 442,165 |
| 2026-02-27 | 254.38 | 256.00 | 247.70 | 253.46 | -0.36% | 441,089 |
| 2026-02-26 | 260.17 | 261.50 | 251.46 | 254.38 | -2.04% | 516,816 |
| 2026-02-25 | 256.55 | 260.40 | 255.70 | 259.68 | +1.53% | 530,258 |
| 2026-02-24 | 251.87 | 258.90 | 246.20 | 255.77 | +1.55% | 960,796 |
| 2026-02-23 | 246.49 | 254.39 | 243.51 | 251.87 | +2.37% | 1,171,334 |
| 2026-02-20 | 239.90 | 247.99 | 236.75 | 246.05 | +2.55% | 389,948 |
| 2026-02-19 | 242.99 | 244.66 | 238.10 | 239.93 | -1.26% | 342,214 |
| 2026-02-18 | 243.75 | 245.19 | 240.75 | 242.99 | -0.30% | 195,665 |
| 2026-02-17 | 241.00 | 246.19 | 239.31 | 243.73 | +1.41% | 205,350 |
| 2026-02-16 | 244.27 | 244.82 | 239.37 | 240.35 | -1.60% | 381,853 |
| 2026-02-13 | 247.00 | 247.00 | 242.13 | 244.27 | -1.63% | 265,474 |
| 2026-02-12 | 252.88 | 253.01 | 246.50 | 248.32 | -1.80% | 589,663 |
| 2026-02-11 | 251.88 | 260.30 | 250.03 | 252.88 | +1.18% | 1,427,565 |
| 2026-02-10 | 257.00 | 257.67 | 247.57 | 249.94 | -0.01% | 1,120,874 |
| 2026-02-09 | 246.63 | 250.92 | 241.50 | 249.96 | +2.37% | 1,937,540 |
| 2026-02-06 | 243.60 | 247.00 | 240.00 | 244.18 | +0.12% | 217,406 |
| 2026-02-05 | 243.95 | 247.00 | 242.58 | 243.89 | +0.26% | 318,602 |
| 2026-02-04 | 245.00 | 245.00 | 241.85 | 243.25 | -0.23% | 342,212 |
| 2026-02-03 | 250.04 | 251.32 | 242.60 | 243.80 | +1.28% | 259,522 |
| 2026-02-02 | 247.30 | 247.31 | 238.71 | 240.73 | -3.20% | 408,955 |
| 2026-01-30 | 244.95 | 250.45 | 242.90 | 248.70 | +1.72% | 403,440 |
| 2026-01-29 | 248.95 | 248.95 | 242.60 | 244.50 | -1.37% | 428,044 |
| 2026-01-28 | 245.20 | 248.50 | 244.10 | 247.90 | +0.67% | 240,755 |
| 2026-01-27 | 249.65 | 249.85 | 244.95 | 246.25 | -1.20% | 382,447 |
| 2026-01-23 | 251.00 | 256.20 | 248.00 | 249.25 | +0.34% | 930,761 |
| 2026-01-22 | 246.65 | 252.05 | 245.45 | 248.40 | +1.20% | 1,259,351 |
| 2026-01-21 | 247.00 | 249.60 | 244.20 | 245.45 | -0.95% | 458,748 |
| 2026-01-20 | 252.70 | 253.00 | 246.00 | 247.80 | -1.94% | 837,336 |
| 2026-01-19 | 255.00 | 257.00 | 252.05 | 252.70 | -0.77% | 201,494 |
| 2026-01-16 | 257.00 | 257.25 | 252.50 | 254.65 | -0.78% | 458,221 |
| 2026-01-15 | 256.65 | 256.65 | 256.65 | 256.65 | +0.00% | 0 |
| 2026-01-14 | 260.00 | 261.00 | 255.30 | 256.65 | -1.44% | 360,589 |
| 2026-01-13 | 260.90 | 263.10 | 259.00 | 260.40 | +0.15% | 191,102 |
| 2026-01-12 | 262.55 | 262.60 | 257.25 | 260.00 | -0.23% | 333,733 |
| 2026-01-09 | 267.30 | 267.30 | 259.50 | 260.60 | -2.16% | 700,278 |
| 2026-01-08 | 276.90 | 277.00 | 265.00 | 266.35 | -3.58% | 533,482 |
| 2026-01-07 | 280.50 | 282.70 | 275.50 | 276.25 | -1.90% | 289,128 |
| 2026-01-06 | 286.40 | 286.70 | 278.80 | 281.60 | -1.38% | 209,503 |
| 2026-01-05 | 281.50 | 287.45 | 281.30 | 285.55 | +0.44% | 471,331 |
| 2026-01-02 | 279.75 | 285.90 | 277.20 | 284.30 | +2.34% | 248,255 |
| 2026-01-01 | 282.55 | 282.60 | 276.45 | 277.80 | -1.72% | 259,772 |
| 2025-12-31 | 276.30 | 283.65 | 276.30 | 282.65 | +1.89% | 192,703 |
| 2025-12-30 | 282.75 | 283.00 | 273.00 | 277.40 | -1.89% | 1,630,784 |
| 2025-12-29 | 282.50 | 285.15 | 280.55 | 282.75 | +0.14% | 280,361 |
| 2025-12-26 | 280.30 | 283.50 | 276.60 | 282.35 | +1.11% | 697,018 |
| 2025-12-24 | 281.70 | 283.95 | 278.85 | 279.25 | -0.61% | 206,523 |
| 2025-12-23 | 283.00 | 286.90 | 279.95 | 280.95 | -0.72% | 305,032 |
| 2025-12-22 | 282.45 | 285.45 | 281.05 | 283.00 | +0.71% | 325,479 |
| 2025-12-19 | 284.00 | 285.15 | 279.00 | 281.00 | -0.95% | 310,830 |
| 2025-12-18 | 286.00 | 286.00 | 283.10 | 283.70 | -1.32% | 114,057 |
| 2025-12-17 | 284.85 | 289.20 | 282.40 | 287.50 | +1.16% | 153,529 |
| 2025-12-16 | 283.00 | 288.20 | 281.65 | 284.20 | +0.28% | 194,377 |
| 2025-12-15 | 283.00 | 287.40 | 281.10 | 283.40 | +0.05% | 119,893 |
| 2025-12-12 | 282.45 | 283.90 | 281.05 | 283.25 | +0.28% | 185,389 |
| 2025-12-11 | 283.10 | 284.20 | 281.20 | 282.45 | -0.07% | 162,464 |
| 2025-12-10 | 286.95 | 288.10 | 281.00 | 282.65 | -1.15% | 446,539 |
| 2025-12-09 | 282.90 | 286.85 | 279.00 | 285.95 | +1.08% | 182,573 |
| 2025-12-08 | 292.70 | 292.90 | 280.80 | 282.90 | -2.50% | 451,042 |
| 2025-12-05 | 293.45 | 293.90 | 288.80 | 290.15 | -1.12% | 211,166 |
| 2025-12-04 | 293.25 | 296.40 | 288.60 | 293.45 | +0.55% | 635,123 |
| 2025-12-03 | 296.85 | 297.00 | 291.45 | 291.85 | -1.19% | 780,346 |
| 2025-12-02 | 295.50 | 299.90 | 293.10 | 295.35 | -0.05% | 379,827 |
| 2025-12-01 | 301.55 | 303.25 | 294.00 | 295.50 | -1.52% | 387,662 |
| 2025-11-28 | 305.85 | 305.85 | 299.45 | 300.05 | -1.59% | 658,611 |
| 2025-11-27 | 308.30 | 309.90 | 303.25 | 304.90 | -1.10% | 131,506 |
| 2025-11-26 | 303.80 | 309.40 | 302.75 | 308.30 | +1.87% | 169,338 |
| 2025-11-25 | 303.00 | 303.90 | 299.85 | 302.65 | -0.67% | 216,232 |
| 2025-11-24 | 309.15 | 309.85 | 302.85 | 304.70 | -1.65% | 723,092 |
| 2025-11-21 | 310.85 | 310.90 | 307.50 | 309.80 | -0.11% | 163,745 |
| 2025-11-20 | 308.75 | 311.05 | 307.25 | 310.15 | +0.63% | 95,895 |
| 2025-11-19 | 309.25 | 309.85 | 307.10 | 308.20 | -0.44% | 186,352 |
| 2025-11-18 | 312.00 | 312.85 | 309.25 | 309.55 | -0.88% | 202,679 |
| 2025-11-17 | 311.85 | 319.00 | 311.60 | 312.30 | +0.47% | 280,855 |
| 2025-11-14 | 309.00 | 312.60 | 308.95 | 310.85 | +0.32% | 118,864 |
| 2025-11-13 | 308.35 | 314.05 | 304.50 | 309.85 | -0.08% | 368,335 |
| 2025-11-12 | 314.20 | 314.30 | 305.60 | 310.10 | -1.02% | 789,729 |
| 2025-11-11 | 312.95 | 315.20 | 310.40 | 313.30 | +0.02% | 107,798 |
| 2025-11-10 | 312.10 | 314.70 | 311.10 | 313.25 | +0.29% | 99,558 |
| 2025-11-07 | 310.10 | 313.90 | 309.10 | 312.35 | -0.35% | 108,165 |
| 2025-11-06 | 315.55 | 316.40 | 311.20 | 313.45 | -0.67% | 109,084 |
| 2025-11-04 | 315.70 | 318.60 | 313.05 | 315.55 | -0.09% | 131,594 |
| 2025-11-03 | 315.00 | 316.70 | 313.70 | 315.85 | +0.43% | 137,756 |
| 2025-10-31 | 319.25 | 319.90 | 313.45 | 314.50 | -1.72% | 165,397 |
| 2025-10-30 | 321.10 | 322.75 | 317.30 | 320.00 | -0.34% | 176,516 |
| 2025-10-29 | 314.90 | 322.00 | 313.90 | 321.10 | +2.29% | 183,698 |
| 2025-10-28 | 317.65 | 319.50 | 312.45 | 313.90 | -1.18% | 783,955 |
| 2025-10-27 | 321.95 | 321.95 | 316.00 | 317.65 | -0.92% | 128,201 |
| 2025-10-24 | 318.80 | 321.80 | 317.00 | 320.60 | +0.25% | 110,914 |
| 2025-10-23 | 321.40 | 323.20 | 317.80 | 319.80 | -0.27% | 185,010 |
| 2025-10-21 | 319.90 | 325.00 | 318.10 | 320.65 | +1.14% | 77,061 |
| 2025-10-20 | 317.80 | 317.80 | 313.90 | 317.05 | +0.16% | 211,092 |
| 2025-10-17 | 316.80 | 319.90 | 313.05 | 316.55 | +0.43% | 1,391,275 |
| 2025-10-16 | 316.35 | 316.80 | 311.80 | 315.20 | -0.08% | 155,925 |
| 2025-10-15 | 310.90 | 317.00 | 309.60 | 315.45 | +1.61% | 245,029 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+21.44%). Pire mois : Mai (-15.24%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-19
Réponses rapides
Quel est le dernier cours de clôture de JYOTHYLAB.NS (JYOTHYLAB.NS) ?
189.19 le 2026-10-19, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de JYOTHYLAB.NS ?
Plus haut à 325.00 et plus bas à 180.00 sur les 52 dernières semaines, au 2026-10-19.
Quel est historiquement le mois le plus fort et le plus faible de JYOTHYLAB.NS ?
Historiquement, le mois le plus fort de JYOTHYLAB.NS a été Avr (moyenne +21.44%) et le plus faible Mai (moyenne -15.24%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 446 bougies quotidiennes du data lake Closelook.