SEBI Registration No.: INA000006688
Preparing link (3 sec)...
JYOTIGLOBL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 34.20 | 33.80 | 35.00 | 33.10 | 30000 | 1.18% |
| 01 Apr 2026 | 33.80 | 31.00 | 33.80 | 31.00 | 40000 | 19.86% |
| 30 Mar 2026 | 28.20 | 30.00 | 30.25 | 27.05 | 146000 | -14.42% |
| 27 Mar 2026 | 32.95 | 33.05 | 35.00 | 32.80 | 46000 | -0.60% |
| 25 Mar 2026 | 33.15 | 34.20 | 34.65 | 33.15 | 38000 | -1.92% |
| 24 Mar 2026 | 33.80 | 35.00 | 35.50 | 33.80 | 56000 | -3.70% |
| 23 Mar 2026 | 35.10 | 35.00 | 36.50 | 34.80 | 32000 | -2.50% |
| 20 Mar 2026 | 36.00 | 35.10 | 37.00 | 35.10 | 24000 | 0.70% |
| 19 Mar 2026 | 35.75 | 37.00 | 37.00 | 35.50 | 48000 | -3.38% |
| 18 Mar 2026 | 37.00 | 37.95 | 38.00 | 36.50 | 32000 | 0.14% |
| 17 Mar 2026 | 36.95 | 39.00 | 39.00 | 36.80 | 36000 | -2.89% |
| 16 Mar 2026 | 38.05 | 39.40 | 39.40 | 36.80 | 28000 | -0.91% |
| 13 Mar 2026 | 38.40 | 38.20 | 38.40 | 37.10 | 8000 | 1.05% |
| 12 Mar 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 2000 | -0.91% |
| 11 Mar 2026 | 38.35 | 39.00 | 39.00 | 38.00 | 28000 | -1.29% |
| 10 Mar 2026 | 38.85 | 39.95 | 39.95 | 37.80 | 74000 | -2.75% |
| 09 Mar 2026 | 39.95 | 39.25 | 40.60 | 38.10 | 32000 | -4.88% |
| 06 Mar 2026 | 42.00 | 41.00 | 42.00 | 41.00 | 4000 | 3.32% |
| 05 Mar 2026 | 40.65 | 41.00 | 41.80 | 40.00 | 16000 | 2.26% |
| 04 Mar 2026 | 39.75 | 38.50 | 40.50 | 38.00 | 48000 | -7.88% |
| 02 Mar 2026 | 43.15 | 43.50 | 43.50 | 42.50 | 12000 | -0.35% |
| 26 Feb 2026 | 43.30 | 43.60 | 43.60 | 43.00 | 4000 | -5.46% |
| 25 Feb 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 2000 | 0.00% |
| 24 Feb 2026 | 45.80 | 46.00 | 46.00 | 45.80 | 4000 | -2.35% |
| 23 Feb 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 4000 | 1.96% |
| 19 Feb 2026 | 46.00 | 46.25 | 48.00 | 46.00 | 10000 | 0.00% |
| 18 Feb 2026 | 46.00 | 46.50 | 47.40 | 45.75 | 16000 | -1.29% |
| 17 Feb 2026 | 46.60 | 50.50 | 50.50 | 46.50 | 18000 | 0.22% |
| 16 Feb 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 2000 | -7.28% |
| 13 Feb 2026 | 50.15 | 48.90 | 51.00 | 48.90 | 12000 | 5.36% |
| 12 Feb 2026 | 47.60 | 50.00 | 50.00 | 47.60 | 6000 | -0.31% |
| 11 Feb 2026 | 47.75 | 50.00 | 50.20 | 46.55 | 34000 | -4.31% |
| 10 Feb 2026 | 49.90 | 47.75 | 49.90 | 47.75 | 26000 | 2.89% |
| 09 Feb 2026 | 48.50 | 46.10 | 50.00 | 46.10 | 62000 | 8.99% |
| 06 Feb 2026 | 44.50 | 45.00 | 45.00 | 43.20 | 12000 | -3.26% |
| 05 Feb 2026 | 46.00 | 44.50 | 46.00 | 42.80 | 18000 | 4.55% |
| 04 Feb 2026 | 44.00 | 43.00 | 44.00 | 43.00 | 14000 | 4.76% |
| 03 Feb 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 4000 | 0.60% |
| 02 Feb 2026 | 41.75 | 45.00 | 45.00 | 40.80 | 20000 | -7.22% |
| 01 Feb 2026 | 45.00 | 46.00 | 46.00 | 42.00 | 22000 | 6.64% |
| 30 Jan 2026 | 42.20 | 42.50 | 43.75 | 42.20 | 12000 | -1.29% |
| 29 Jan 2026 | 42.75 | 46.00 | 49.80 | 41.80 | 84000 | -3.61% |
| 28 Jan 2026 | 44.35 | 40.40 | 45.00 | 40.15 | 54000 | 16.71% |
| 27 Jan 2026 | 38.00 | 38.90 | 38.90 | 37.70 | 18000 | -0.91% |
| 23 Jan 2026 | 38.35 | 35.45 | 40.00 | 35.45 | 30000 | 3.79% |
| 22 Jan 2026 | 36.95 | 36.50 | 38.95 | 36.50 | 206000 | -3.90% |
| 21 Jan 2026 | 38.45 | 39.00 | 39.00 | 38.45 | 12000 | -1.54% |
| 20 Jan 2026 | 39.05 | 41.05 | 41.05 | 39.00 | 22000 | -4.87% |
| 19 Jan 2026 | 41.05 | 44.00 | 44.00 | 40.00 | 78000 | -4.98% |
| 16 Jan 2026 | 43.20 | 46.15 | 48.50 | 41.45 | 88000 | -7.00% |
| 14 Jan 2026 | 46.45 | 47.50 | 47.50 | 46.45 | 6000 | -2.82% |
| 13 Jan 2026 | 47.80 | 52.50 | 56.00 | 47.80 | 206000 | -1.85% |
| 12 Jan 2026 | 48.70 | 41.80 | 48.70 | 39.80 | 138000 | 19.95% |
| 09 Jan 2026 | 40.60 | 38.50 | 40.95 | 38.15 | 42000 | 5.45% |
| 08 Jan 2026 | 38.50 | 39.00 | 39.00 | 38.20 | 12000 | -0.77% |
| 07 Jan 2026 | 38.80 | 38.40 | 38.95 | 38.40 | 16000 | -2.63% |
| 06 Jan 2026 | 39.85 | 40.50 | 40.55 | 39.55 | 16000 | 0.63% |
| 05 Jan 2026 | 39.60 | 47.00 | 47.00 | 38.50 | 110000 | -6.49% |
| 02 Jan 2026 | 42.35 | 44.20 | 45.00 | 40.05 | 98000 | -6.51% |
| 01 Jan 2026 | 45.30 | 46.10 | 46.50 | 45.30 | 24000 | -4.63% |
| 31 Dec 2025 | 47.50 | 46.50 | 47.85 | 46.50 | 12000 | -2.96% |
| 30 Dec 2025 | 48.95 | 50.90 | 50.90 | 48.00 | 12000 | -3.83% |
| 29 Dec 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 6000 | 0.00% |
| 26 Dec 2025 | 50.90 | 51.00 | 51.00 | 50.90 | 4000 | 1.80% |
| 24 Dec 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 2000 | 0.00% |
| 22 Dec 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 2000 | 0.00% |
| 17 Dec 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 4000 | 0.00% |
| 16 Dec 2025 | 50.00 | 51.00 | 51.00 | 50.00 | 4000 | 0.00% |
| 15 Dec 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 2000 | 0.00% |
| 11 Dec 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 8000 | -2.34% |
| 10 Dec 2025 | 51.20 | 51.10 | 51.20 | 51.10 | 6000 | 3.96% |
| 09 Dec 2025 | 49.25 | 50.40 | 50.55 | 49.05 | 16000 | -0.91% |
| 08 Dec 2025 | 49.70 | 51.30 | 51.30 | 48.00 | 24000 | 1.43% |
| 05 Dec 2025 | 49.00 | 52.00 | 52.00 | 48.50 | 66000 | -3.92% |
| 04 Dec 2025 | 51.00 | 56.80 | 56.80 | 51.00 | 216000 | 3.03% |
| 03 Dec 2025 | 49.50 | 51.90 | 52.10 | 49.50 | 50000 | -3.60% |
| 02 Dec 2025 | 51.35 | 50.70 | 51.50 | 50.00 | 32000 | -1.06% |
| 01 Dec 2025 | 51.90 | 55.90 | 55.90 | 51.05 | 66000 | -5.64% |
| 28 Nov 2025 | 55.00 | 55.00 | 55.00 | 54.95 | 60000 | 0.82% |
| 27 Nov 2025 | 54.55 | 52.00 | 55.00 | 50.30 | 68000 | 1.02% |
| 26 Nov 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 40000 | 5.57% |
| 25 Nov 2025 | 51.15 | 56.00 | 56.00 | 51.15 | 36000 | -9.79% |
| 24 Nov 2025 | 56.70 | 55.05 | 57.45 | 55.00 | 14000 | 6.08% |
| 21 Nov 2025 | 53.45 | 54.50 | 56.00 | 53.45 | 12000 | -1.66% |
| 20 Nov 2025 | 54.35 | 56.10 | 57.00 | 54.15 | 66000 | -6.29% |
| 19 Nov 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 4000 | 0.00% |
| 18 Nov 2025 | 58.00 | 59.00 | 59.90 | 58.00 | 12000 | 1.40% |
| 14 Nov 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 2000 | -0.44% |
| 13 Nov 2025 | 57.45 | 58.00 | 58.00 | 57.35 | 8000 | -3.20% |
| 12 Nov 2025 | 59.35 | 59.90 | 61.95 | 58.00 | 40000 | -0.92% |
| 11 Nov 2025 | 59.90 | 56.00 | 62.00 | 56.00 | 64000 | 6.96% |
| 10 Nov 2025 | 56.00 | 59.05 | 59.05 | 55.00 | 104000 | -6.67% |
| 07 Nov 2025 | 60.00 | 58.20 | 62.00 | 58.20 | 72000 | 3.09% |
| 06 Nov 2025 | 58.20 | 61.20 | 61.20 | 58.20 | 30000 | 1.22% |
| 04 Nov 2025 | 57.50 | 56.00 | 59.90 | 56.00 | 10000 | -3.20% |
| 03 Nov 2025 | 59.40 | 57.00 | 59.90 | 54.55 | 28000 | 3.85% |
| 31 Oct 2025 | 57.20 | 58.00 | 58.00 | 55.55 | 10000 | 2.14% |
| 30 Oct 2025 | 56.00 | 56.50 | 56.50 | 54.90 | 36000 | 0.99% |
| 29 Oct 2025 | 55.45 | 53.05 | 58.00 | 53.05 | 72000 | 6.63% |
| 28 Oct 2025 | 52.00 | 56.50 | 56.50 | 50.00 | 188000 | -10.03% |
| 27 Oct 2025 | 57.80 | 60.50 | 60.50 | 57.00 | 30000 | -4.46% |
| 24 Oct 2025 | 60.50 | 60.10 | 62.00 | 60.00 | 46000 | -3.74% |
| 23 Oct 2025 | 62.85 | 64.50 | 64.50 | 62.10 | 28000 | -2.63% |
| 21 Oct 2025 | 64.55 | 64.00 | 65.00 | 64.00 | 8000 | 1.02% |
| 20 Oct 2025 | 63.90 | 62.95 | 64.95 | 61.85 | 18000 | 1.43% |
| 17 Oct 2025 | 63.00 | 63.00 | 64.00 | 61.10 | 52000 | -1.95% |
| 16 Oct 2025 | 64.25 | 62.55 | 65.40 | 62.55 | 44000 | 3.21% |
| 15 Oct 2025 | 62.25 | 61.00 | 63.70 | 60.20 | 28000 | 2.13% |
| 14 Oct 2025 | 60.95 | 67.30 | 67.30 | 60.40 | 176000 | -9.44% |
| 13 Oct 2025 | 67.30 | 72.95 | 72.95 | 67.10 | 226000 | -2.96% |
| 10 Oct 2025 | 69.35 | 77.75 | 77.75 | 67.25 | 1128000 | 7.02% |
| 09 Oct 2025 | 64.80 | 62.10 | 66.40 | 62.10 | 210000 | 4.43% |
| 08 Oct 2025 | 62.05 | 72.10 | 72.10 | 61.40 | 642000 | 3.24% |
| 07 Oct 2025 | 60.10 | 52.50 | 60.10 | 51.95 | 138000 | 19.96% |
| 06 Oct 2025 | 50.10 | 51.00 | 53.50 | 49.00 | 24000 | -6.36% |
| 03 Oct 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 2000 | 1.81% |
| 01 Oct 2025 | 52.55 | 54.75 | 55.40 | 51.50 | 10000 | -4.02% |
| 30 Sep 2025 | 54.75 | 55.70 | 55.80 | 54.75 | 6000 | -1.79% |
| 29 Sep 2025 | 55.75 | 55.30 | 57.50 | 55.30 | 12000 | -3.46% |
| 26 Sep 2025 | 57.75 | 55.05 | 58.00 | 55.05 | 14000 | 0.79% |
| 25 Sep 2025 | 57.30 | 55.95 | 63.35 | 55.40 | 414000 | 8.52% |
| 24 Sep 2025 | 52.80 | 52.85 | 52.85 | 52.80 | 4000 | 0.00% |
| 23 Sep 2025 | 52.80 | 55.00 | 55.00 | 52.60 | 6000 | -2.22% |
| 22 Sep 2025 | 54.00 | 54.00 | 54.00 | 53.95 | 8000 | -1.46% |
| 19 Sep 2025 | 54.80 | 53.00 | 57.10 | 53.00 | 18000 | -4.11% |
| 18 Sep 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 2000 | -1.47% |
| 17 Sep 2025 | 58.00 | 57.50 | 58.85 | 56.00 | 16000 | 0.09% |
| 16 Sep 2025 | 57.95 | 57.10 | 58.00 | 57.10 | 8000 | 0.09% |
| 15 Sep 2025 | 57.90 | 58.45 | 59.00 | 57.90 | 20000 | -1.28% |
| 12 Sep 2025 | 58.65 | 55.00 | 59.50 | 55.00 | 26000 | 2.18% |
| 11 Sep 2025 | 57.40 | 55.30 | 57.40 | 55.30 | 12000 | -0.95% |
| 10 Sep 2025 | 57.95 | 55.00 | 57.95 | 55.00 | 4000 | -0.09% |
| 09 Sep 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 2000 | 0.00% |
| 08 Sep 2025 | 58.00 | 58.15 | 58.15 | 58.00 | 4000 | -0.34% |
| 05 Sep 2025 | 58.20 | 58.40 | 58.40 | 58.00 | 8000 | -0.34% |
| 04 Sep 2025 | 58.40 | 57.80 | 58.40 | 57.80 | 4000 | 1.04% |
| 03 Sep 2025 | 57.80 | 57.00 | 57.80 | 56.55 | 8000 | -2.69% |
| 02 Sep 2025 | 59.40 | 56.50 | 59.40 | 56.50 | 10000 | 4.21% |
| 01 Sep 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 2000 | -2.40% |
| 29 Aug 2025 | 58.40 | 54.10 | 58.80 | 54.10 | 20000 | -1.68% |
| 28 Aug 2025 | 59.40 | 58.00 | 59.40 | 58.00 | 10000 | 0.93% |
| 26 Aug 2025 | 58.85 | 57.90 | 59.80 | 56.30 | 26000 | 0.17% |
| 25 Aug 2025 | 58.75 | 57.00 | 59.50 | 57.00 | 18000 | 0.34% |
| 22 Aug 2025 | 58.55 | 57.00 | 58.65 | 56.25 | 18000 | 0.52% |
| 21 Aug 2025 | 58.25 | 56.30 | 59.30 | 56.10 | 34000 | -0.09% |
| 20 Aug 2025 | 58.30 | 56.35 | 59.00 | 56.35 | 20000 | -0.51% |
| 19 Aug 2025 | 58.60 | 56.20 | 59.00 | 56.20 | 14000 | 0.17% |
| 18 Aug 2025 | 58.50 | 55.75 | 60.00 | 55.75 | 96000 | -0.26% |
| 14 Aug 2025 | 58.65 | 58.65 | 60.00 | 58.65 | 72000 | -4.94% |
| 13 Aug 2025 | 61.70 | 59.45 | 64.00 | 59.45 | 264000 | -1.36% |
| 12 Aug 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 64000 | -4.94% |
