BSE - Delayed Quote
INR
Jyothy Labs Limited (JYOTHYLAB.BO)
172.05
-3.30
(-1.88%)
At close: October 30 at 3:55:27 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
175.35
175.35
171.00
172.05
172.05
32,740
Oct 29, 2026
173.95
175.80
172.65
175.35
175.35
30,341
Oct 28, 2026
173.60
175.90
172.80
174.60
174.60
17,252
Oct 27, 2026
173.00
175.20
173.00
173.60
173.60
25,445
Oct 26, 2026
176.10
176.10
172.75
174.20
174.20
16,855
Oct 23, 2026
177.85
178.40
171.00
175.25
175.25
55,232
Oct 22, 2026
184.40
184.40
176.40
177.40
177.40
32,260
Oct 21, 2026
189.60
189.60
183.00
184.35
184.35
26,967
Oct 19, 2026
190.65
192.55
188.05
189.20
189.20
11,466
Oct 16, 2026
193.35
193.35
189.35
189.95
189.95
16,856
Oct 15, 2026
188.35
195.85
188.35
191.85
191.85
21,273
Oct 14, 2026
187.20
191.00
186.50
189.75
189.75
19,040
Oct 13, 2026
187.50
188.60
185.55
186.90
186.90
23,078
Oct 12, 2026
187.75
189.90
185.55
187.65
187.65
22,538
Oct 9, 2026
188.55
188.55
183.90
187.95
187.95
37,305
Oct 8, 2026
191.20
191.20
184.55
186.40
186.40
19,604
Oct 7, 2026
185.45
194.00
182.90
190.90
190.90
80,859
Oct 6, 2026
181.70
184.00
181.00
183.40
183.40
41,486
Oct 5, 2026
183.95
183.95
180.00
180.95
180.95
35,697
Oct 1, 2026
186.70
186.70
180.00
183.05
183.05
62,644
Sep 30, 2026
184.15
187.55
183.30
186.70
186.70
74,566
Sep 29, 2026
188.85
189.70
184.00
184.35
184.35
83,515
Sep 28, 2026
191.80
192.00
188.40
189.75
189.75
37,915
Sep 25, 2026
192.10
192.85
189.50
191.05
191.05
30,930
Sep 24, 2026
194.25
194.25
191.55
192.80
192.80
38,796
Sep 23, 2026
194.10
195.55
193.10
194.25
194.25
47,915
Sep 22, 2026
194.75
195.50
193.70
194.10
194.10
26,506
Sep 21, 2026
195.85
197.45
194.40
194.70
194.70
43,184
Sep 18, 2026
193.80
196.75
192.80
195.05
195.05
28,434
Sep 17, 2026
195.05
198.00
193.45
193.80
193.80
19,605
Sep 16, 2026
193.30
196.85
190.00
195.30
195.30
66,780
Sep 15, 2026
196.50
197.10
191.55
192.45
192.45
22,221
Sep 11, 2026
194.05
196.70
194.00
195.00
195.00
29,981
Sep 10, 2026
196.00
196.10
193.45
195.65
195.65
32,121
Sep 9, 2026
195.15
196.30
191.25
195.40
195.40
65,786
Sep 8, 2026
194.05
195.90
192.30
194.75
194.75
78,830
Sep 7, 2026
203.85
203.85
194.50
195.35
195.35
66,938
Sep 4, 2026
200.30
203.80
200.00
201.35
201.35
66,482
Sep 3, 2026
203.65
204.05
198.90
200.55
200.55
112,920
Sep 2, 2026
205.45
209.00
196.40
202.00
202.00
4,185,266
Sep 1, 2026
205.90
206.35
202.55
204.90
204.90
38,981
Aug 31, 2026
206.25
206.25
200.65
203.45
203.45
47,233
Aug 28, 2026
210.95
210.95
206.50
207.40
207.40
38,088
Aug 27, 2026
212.00
215.00
208.70
209.75
209.75
24,852
Aug 26, 2026
213.00
214.90
209.45
211.70
211.70
35,233
Aug 25, 2026
212.65
214.10
210.00
212.45
212.45
68,301
Aug 24, 2026
205.00
215.30
205.00
212.60
212.60
186,479
Aug 21, 2026
207.25
208.00
202.60
205.00
205.00
57,861
Aug 20, 2026
207.65
210.30
207.25
208.60
208.60
33,161
Aug 19, 2026
211.95
212.50
207.10
207.80
207.80
85,072
Aug 18, 2026
214.45
217.15
206.60
210.80
210.80
62,044
Aug 17, 2026
196.85
214.90
196.75
213.65
213.65
169,466
Aug 14, 2026
200.65
200.65
196.50
199.35
199.35
1,065,009
Aug 13, 2026
195.00
201.25
195.00
200.00
200.00
47,932
Aug 12, 2026
204.20
204.25
190.20
199.85
199.85
191,923
Aug 11, 2026
206.00
206.00
202.80
204.10
204.10
13,958
Aug 10, 2026
206.50
208.25
204.75
205.35
205.35
38,405
Aug 7, 2026
205.75
208.00
204.30
206.45
206.45
22,501
Aug 6, 2026
206.60
207.45
204.30
205.80
205.80
23,671
Aug 5, 2026
203.45
205.15
202.15
204.10
204.10
30,812
Aug 4, 2026
206.60
206.60
200.95
201.90
201.90
27,361
Aug 3, 2026
200.35
207.25
200.00
206.05
206.05
140,277
Jul 31, 2026
204.95
204.95
197.80
199.00
199.00
715,429
Jul 30, 2026
202.15
206.30
201.85
202.60
202.60
46,852
Jul 29, 2026
204.10
208.75
203.65
206.35
206.35
110,156
Jul 28, 2026
203.75
207.40
202.00
204.10
204.10
44,093
Jul 27, 2026
198.50
204.00
198.50
201.80
201.80
78,668
Jul 24, 2026
198.45
199.45
195.05
198.60
198.60
19,727
Jul 23, 2026
201.40
201.40
195.30
198.45
198.45
43,464
Jul 22, 2026
201.55
201.60
199.30
200.75
200.75
35,544
Jul 21, 2026
201.00
203.00
199.95
200.45
200.45
29,847
Jul 20, 2026
199.85
202.05
199.05
200.85
200.85
46,907
Jul 17, 2026
200.00
201.65
198.50
200.35
200.35
17,736
Jul 16, 2026
200.50
202.00
199.70
200.00
200.00
22,202
Jul 15, 2026
199.90
202.90
199.30
200.50
200.50
54,222
Jul 14, 2026
200.05
202.00
198.35
199.90
199.90
57,045
Jul 13, 2026
200.35
202.00
198.35
200.85
200.85
25,776
Jul 10, 2026
203.50
204.75
200.00
200.50
200.50
96,319
Jul 9, 2026
191.20
202.75
188.75
201.70
201.70
566,539
Jul 8, 2026
189.25
191.90
188.10
188.95
188.95
80,023
Jul 7, 2026
191.25
193.55
188.50
189.95
189.95
223,571
Jul 6, 2026
192.45
193.00
189.50
191.10
191.10
55,552
Jul 3, 2026
194.25
196.40
191.50
192.20
192.20
70,913
Jul 2, 2026
191.15
195.40
190.25
194.00
194.00
81,557
Jul 1, 2026
192.00
193.55
188.00
189.65
189.65
126,042
Jun 30, 2026
195.30
196.15
190.80
191.70
191.70
160,791
Jun 29, 2026
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
198.20
199.45
195.05
195.80
195.80
129,200
Jun 25, 2026
200.55
202.20
199.80
200.60
197.10
65,665
Jun 24, 2026
202.80
204.55
199.65
200.20
196.71
64,779
Jun 23, 2026
206.25
206.25
201.80
202.80
199.26
51,404
Jun 22, 2026
203.00
207.55
203.00
204.35
200.78
92,702
Jun 19, 2026
205.25
205.25
200.05
202.35
198.82
27,161
Jun 18, 2026
204.75
206.35
202.70
203.95
200.39
44,526
Jun 17, 2026
205.35
209.80
203.55
204.70
201.13
83,332
Jun 16, 2026
205.80
210.20
203.55
205.10
201.52
87,497
Jun 15, 2026
204.95
210.45
204.50
205.70
202.11
79,765
Jun 12, 2026
200.90
202.95
199.05
200.95
197.44
55,855
Jun 11, 2026
198.60
203.05
196.50
200.85
197.35
29,919
Jun 10, 2026
199.75
205.00
197.95
198.60
195.13
122,367
Jun 9, 2026
198.50
200.80
198.05
199.50
196.02
408,375
Jun 8, 2026
200.45
200.45
196.50
198.45
194.99
37,155
Jun 5, 2026
201.75
203.95
199.50
200.45
196.95
72,254
Jun 4, 2026
199.95
200.65
199.15
200.05
196.56
49,224
Jun 3, 2026
201.05
201.75
199.10
200.00
196.51
52,892
Jun 2, 2026
199.15
203.50
198.10
200.10
196.61
83,865
Jun 1, 2026
207.15
207.15
198.55
199.45
195.97
48,038
May 29, 2026
209.75
212.15
203.10
204.50
200.93
69,200
May 27, 2026
206.05
209.50
205.00
208.65
205.01
154,049
May 26, 2026
203.65
209.80
203.65
204.95
201.37
123,723
May 25, 2026
204.25
208.15
202.70
203.40
199.85
99,810
May 22, 2026
206.75
209.50
202.40
205.40
201.82
143,386
May 21, 2026
212.20
212.30
206.30
206.65
203.04
39,384
May 20, 2026
214.55
214.55
207.75
209.55
205.89
459,575
May 19, 2026
215.00
217.50
213.10
213.65
209.92
48,262
May 18, 2026
218.50
218.50
212.70
214.90
211.15
32,385
May 15, 2026
223.60
223.60
218.70
219.20
215.38
48,325
May 14, 2026
223.50
226.30
219.80
221.60
217.73
79,825
May 13, 2026
227.10
228.50
221.75
223.50
219.60
77,866
May 12, 2026
235.80
235.85
223.10
229.15
225.15
167,897
May 11, 2026
245.95
252.35
232.00
237.55
233.41
254,210
May 8, 2026
259.95
262.95
256.90
261.40
256.84
47,893
May 7, 2026
258.00
260.40
255.25
258.45
253.94
36,859
May 6, 2026
269.30
269.30
256.30
257.50
253.01
42,450
May 5, 2026
260.00
268.85
247.75
265.10
260.47
211,219
May 4, 2026
270.25
277.70
259.75
268.85
264.16
89,833
Apr 30, 2026
262.70
266.55
257.30
265.60
260.97
55,872
Apr 29, 2026
263.30
270.45
258.25
265.60
260.97
67,605
Apr 28, 2026
268.65
270.65
259.30
262.65
258.07
81,280
Apr 27, 2026
259.70
271.85
259.70
268.65
263.96
114,797
Apr 24, 2026
260.00
263.00
254.70
259.50
254.97
51,012
Apr 23, 2026
258.15
264.00
254.50
258.45
253.94
96,007
Apr 22, 2026
248.85
261.50
246.95
258.20
253.70
112,503
Apr 21, 2026
244.25
248.70
242.65
248.15
243.82
76,563
Apr 20, 2026
239.50
245.95
237.20
243.00
238.76
108,934
Apr 17, 2026
231.65
239.15
230.15
238.45
234.29
53,688
Apr 16, 2026
227.55
231.70
223.40
229.05
225.05
80,386
Apr 15, 2026
225.50
226.35
219.40
225.00
221.07
56,693
Apr 13, 2026
222.55
223.75
217.15
219.35
215.52
38,899
Apr 10, 2026
223.15
227.00
222.00
225.45
221.52
29,199
Apr 9, 2026
224.15
229.00
220.25
221.60
217.73
42,983
Apr 8, 2026
217.75
227.00
217.75
224.85
220.93
40,693
Apr 7, 2026
207.80
214.00
207.35
213.30
209.58
43,089
Apr 6, 2026
208.25
211.00
202.80
210.05
206.39
35,763
Apr 2, 2026
200.00
209.15
198.30
208.20
204.57
236,786
Apr 1, 2026
209.00
209.00
202.00
205.80
202.21
63,623
Mar 30, 2026
201.10
203.85
196.55
197.10
193.66
115,777
Mar 27, 2026
214.30
214.30
202.00
203.85
200.29
168,432
Mar 25, 2026
213.30
217.35
211.60
214.30
210.56
57,105
Mar 24, 2026
204.95
212.40
200.35
210.20
206.53
491,901
Mar 23, 2026
208.55
208.55
199.00
199.55
196.07
84,291
Mar 20, 2026
208.55
212.05
206.20
208.60
204.96
747,326
Mar 19, 2026
212.80
212.80
207.05
208.10
204.47
30,120
Mar 18, 2026
211.55
216.40
210.60
213.95
210.22
25,855
Mar 17, 2026
216.20
216.25
210.00
210.60
206.93
15,741
Mar 16, 2026
219.70
227.80
212.75
214.85
211.10
61,865
Mar 13, 2026
229.30
229.30
218.45
219.50
215.67
90,899
Mar 12, 2026
235.90
235.90
228.45
229.30
225.30
31,628
Mar 11, 2026
239.90
241.05
236.20
236.60
232.47
11,870
Mar 10, 2026
241.10
244.25
239.20
239.85
235.67
10,697
Mar 9, 2026
237.60
242.90
237.60
241.00
236.80
37,977
Mar 6, 2026
248.55
251.50
243.40
244.45
240.18
34,197
Mar 5, 2026
247.90
250.95
245.55
250.40
246.03
13,366
Mar 4, 2026
244.15
251.45
240.00
247.85
243.53
77,431
Mar 2, 2026
242.00
252.60
241.00
245.90
241.61
21,123
Feb 27, 2026
254.20
255.40
247.80
253.05
248.63
24,910
Feb 26, 2026
260.10
260.75
251.40
254.10
249.67
16,833
Feb 25, 2026
254.05
260.15
254.05
259.55
255.02
71,268
Feb 24, 2026
252.15
259.20
246.25
255.90
251.44
39,308
Feb 23, 2026
246.10
254.30
243.25
251.65
247.26
80,156
Feb 20, 2026
240.00
248.30
236.95
246.05
241.76
46,730
Feb 19, 2026
240.95
244.95
238.60
240.70
236.50
28,178
Feb 18, 2026
243.80
245.15
240.85
242.95
238.71
12,106
Feb 17, 2026
240.50
245.80
239.60
243.70
239.45
28,084
Feb 16, 2026
242.45
244.90
239.70
240.45
236.25
161,778
Feb 13, 2026
248.00
248.00
242.15
244.15
239.89
133,278
Feb 12, 2026
263.95
263.95
246.30
248.60
244.26
32,164
Feb 11, 2026
253.90
260.15
250.25
252.75
248.34
71,227
Feb 10, 2026
257.30
257.30
247.75
249.85
245.49
251,603
Feb 9, 2026
244.40
250.90
241.50
250.10
245.74
78,255
Feb 6, 2026
243.95
246.45
240.00
244.05
239.79
30,151
Feb 5, 2026
247.65
247.65
242.75
244.25
239.99
27,347
Feb 4, 2026
244.05
245.15
241.90
243.50
239.25
29,270
Feb 3, 2026
251.40
251.40
242.45
243.80
239.55
18,242
Feb 2, 2026
247.20
248.00
238.90
240.60
236.40
15,537
Jan 30, 2026
244.40
250.05
243.00
248.25
243.92
10,918
Jan 29, 2026
248.30
248.30
242.65
244.30
240.04
11,148
Jan 28, 2026
244.05
248.40
244.05
247.85
243.53
15,374
Jan 27, 2026
249.40
249.95
244.90
246.15
241.86
30,577
Jan 23, 2026
249.60
256.30
248.10
249.40
245.05
56,655
Jan 22, 2026
245.50
252.00
245.50
249.40
245.05
21,161
Jan 21, 2026
246.25
249.55
244.10
245.40
241.12
29,958
Jan 20, 2026
251.55
252.70
245.40
247.40
243.08
628,099
Jan 19, 2026
253.55
258.15
252.00
252.70
248.29
22,839
Jan 16, 2026
256.15
257.15
252.35
254.65
250.21
13,888
Jan 14, 2026
260.35
261.00
255.90
256.60
252.12
12,737
Jan 13, 2026
260.40
263.05
259.05
260.35
255.81
21,497
Jan 12, 2026
261.85
261.85
257.20
260.20
255.66
34,102
Jan 9, 2026
266.05
267.20
259.35
260.75
256.20
62,852
Jan 8, 2026
275.75
277.00
265.20
266.50
261.85
54,782
Jan 7, 2026
281.50
282.95
275.50
276.40
271.58
24,677
Jan 6, 2026
287.65
287.65
278.90
281.70
276.79
12,280
Jan 5, 2026
283.55
287.55
282.35
285.45
280.47
11,783
Jan 2, 2026
276.55
285.75
276.55
283.55
278.60
32,672
Jan 1, 2026
282.00
282.75
276.60
277.90
273.05
10,643
Dec 31, 2025
276.90
283.25
276.90
282.55
277.62
24,315
Dec 30, 2025
286.90
286.90
273.15
277.45
272.61
53,134
Dec 29, 2025
281.80
285.00
280.70
282.55
277.62
24,702
Dec 26, 2025
278.40
283.50
276.55
282.80
277.87
18,545
Dec 24, 2025
282.55
284.20
278.70
279.10
274.23
36,190
Dec 23, 2025
283.85
286.95
280.05
280.95
276.05
8,720
Dec 22, 2025
281.85
285.60
281.00
282.90
277.96
30,551
Dec 19, 2025
288.90
288.90
278.95
281.00
276.10
28,802
Dec 18, 2025
286.00
286.00
282.90
283.75
278.80
23,232
Dec 17, 2025
281.50
289.00
281.50
287.75
282.73
17,165
Dec 16, 2025
283.35
288.35
281.35
284.35
279.39
19,686
Dec 15, 2025
283.00
284.20
281.05
283.40
278.46
19,985
Dec 12, 2025
282.70
283.95
281.15
283.40
278.46
23,638
Dec 11, 2025
282.90
284.15
281.00
282.70
277.77
12,711
Dec 10, 2025
289.65
289.65
281.30
282.90
277.96
10,707
Dec 9, 2025
283.00
286.95
279.25
284.90
279.93
12,071
Dec 8, 2025
296.35
296.35
281.00
282.60
277.67
43,217
Dec 5, 2025
292.45
294.00
289.00
290.20
285.14
20,592
Dec 4, 2025
292.50
296.10
288.60
293.65
288.53
34,272
Dec 3, 2025
295.85
297.25
291.50
291.95
286.86
26,359
Dec 2, 2025
295.15
299.95
293.50
295.50
290.34
37,701
Dec 1, 2025
301.25
303.65
293.65
295.60
290.44
49,875
Nov 28, 2025
305.35
305.35
299.40
300.30
295.06
19,579
Nov 27, 2025
308.40
310.20
303.35
304.55
299.24
14,013
Nov 26, 2025
302.60
309.25
302.60
308.40
303.02
11,518
Nov 25, 2025
302.25
303.95
300.05
302.60
297.32
16,425
Nov 24, 2025
309.75
310.20
302.60
304.20
298.89
41,217
Nov 21, 2025
310.15
311.00
307.55
309.90
304.49
5,855
Nov 20, 2025
307.75
311.00
307.75
310.00
304.59
11,854
Nov 19, 2025
309.55
309.70
307.20
308.20
302.82
16,763
Nov 18, 2025
313.65
313.65
309.20
309.55
304.15
11,192
Nov 17, 2025
311.15
319.05
311.15
312.30
306.85
21,540
Nov 14, 2025
309.15
312.65
309.15
310.75
305.33
8,544
Nov 13, 2025
303.10
314.00
303.10
309.15
303.76
60,092
Nov 12, 2025
312.50
314.25
305.45
310.10
304.69
38,473
Nov 11, 2025
311.40
315.00
310.40
313.40
307.93
8,464
Nov 10, 2025
314.80
314.80
311.20
313.35
307.88
3,599
Nov 7, 2025
311.00
313.90
309.35
312.25
306.80
5,909
Nov 6, 2025
313.25
316.40
310.90
313.15
307.69
13,465
Nov 4, 2025
315.90
318.70
313.30
315.55
310.04
6,370
Nov 3, 2025
315.50
316.95
313.80
315.70
310.19
23,085
Oct 31, 2025
318.25
319.95
313.55
314.65
309.16
22,278
Oct 30, 2025
322.65
322.65
317.50
320.15
314.56
9,745
