NSE - Delayed Quote
INR
Jyothy Labs Limited (JYOTHYLAB.NS)
202.69
+2.39
(+1.19%)
At close: 3:29:59 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
Nov 9, 2026
201.90
203.80
198.20
202.69
202.69
525,404
Nov 6, 2026
199.07
200.27
195.58
198.69
198.69
494,548
Nov 5, 2026
191.00
202.52
188.90
199.22
199.22
1,926,483
Nov 4, 2026
189.28
194.90
177.10
188.13
188.13
4,191,519
Nov 3, 2026
186.00
190.45
184.91
188.24
188.24
427,507
Nov 2, 2026
178.75
187.00
178.75
184.83
184.83
803,755
Oct 30, 2026
174.45
175.10
171.00
171.91
171.91
185,764
Oct 29, 2026
174.45
175.90
172.81
175.06
175.06
178,047
Oct 28, 2026
173.84
175.66
172.33
174.58
174.58
177,695
Oct 27, 2026
174.00
175.00
172.88
173.30
173.30
227,694
Oct 26, 2026
175.92
176.23
172.60
173.96
173.96
193,946
Oct 23, 2026
178.09
178.31
171.27
175.36
175.36
308,487
Oct 22, 2026
184.01
184.73
176.60
177.37
177.37
431,764
Oct 21, 2026
189.19
189.19
183.02
184.81
184.81
155,397
Oct 19, 2026
190.85
192.99
188.00
189.19
189.19
137,904
Oct 16, 2026
192.25
192.62
189.10
190.15
190.15
157,412
Oct 15, 2026
188.67
195.87
188.67
191.61
191.61
373,452
Oct 14, 2026
187.50
191.48
186.82
189.87
189.87
185,281
Oct 13, 2026
187.57
188.54
185.79
186.82
186.82
122,310
Oct 12, 2026
187.94
189.99
185.60
187.57
187.57
164,636
Oct 9, 2026
187.45
188.58
183.70
187.94
187.94
281,120
Oct 8, 2026
191.00
191.17
184.50
186.29
186.29
357,455
Oct 7, 2026
185.00
193.95
182.59
191.44
191.44
808,049
Oct 6, 2026
181.50
183.93
180.94
183.32
183.32
128,353
Oct 5, 2026
182.91
183.17
180.00
180.93
180.93
276,917
Oct 1, 2026
186.66
186.66
180.01
182.91
182.91
392,204
Sep 30, 2026
184.60
187.48
183.29
186.70
186.70
398,247
Sep 29, 2026
189.50
189.75
184.00
184.26
184.26
469,986
Sep 28, 2026
191.60
191.96
188.31
189.66
189.66
330,391
Sep 25, 2026
192.86
192.86
189.49
191.07
191.07
324,174
Sep 24, 2026
194.30
194.44
191.80
192.86
192.86
207,081
Sep 23, 2026
193.97
195.61
193.32
194.11
194.11
215,274
Sep 22, 2026
195.17
196.00
193.55
193.97
193.97
168,293
Sep 21, 2026
195.07
197.40
194.40
194.67
194.67
307,776
Sep 18, 2026
193.50
196.60
192.69
195.07
195.07
713,471
Sep 17, 2026
195.35
198.00
193.38
193.84
193.84
233,311
Sep 16, 2026
193.00
197.00
190.22
195.41
195.41
505,369
Sep 15, 2026
196.25
197.09
191.00
192.22
192.22
405,665
Sep 11, 2026
195.70
196.61
194.00
195.06
195.06
394,200
Sep 10, 2026
195.11
196.27
193.50
195.65
195.65
488,496
Sep 9, 2026
195.00
196.30
191.24
195.10
195.10
516,334
Sep 8, 2026
195.10
196.01
192.30
194.59
194.59
457,936
Sep 7, 2026
203.00
203.00
194.20
195.10
195.10
906,846
Sep 4, 2026
201.00
203.55
200.05
201.54
201.54
469,980
Sep 3, 2026
202.99
203.80
198.65
200.50
200.50
3,571,515
Sep 2, 2026
206.50
209.00
195.98
202.09
202.09
8,133,068
Sep 1, 2026
205.01
206.50
202.32
204.81
204.81
505,833
Aug 31, 2026
206.85
206.85
200.70
203.47
203.47
931,930
Aug 28, 2026
209.52
210.05
206.10
207.40
207.40
323,793
Aug 27, 2026
211.85
214.96
208.36
209.52
209.52
910,612
Aug 26, 2026
213.05
214.98
209.32
211.87
211.87
777,195
Aug 25, 2026
213.30
214.14
210.00
212.64
212.64
915,660
Aug 24, 2026
205.00
215.50
205.00
212.57
212.57
1,532,382
Aug 21, 2026
207.60
208.14
202.56
204.95
204.95
785,620
Aug 20, 2026
207.89
210.37
207.00
208.46
208.46
491,369
Aug 19, 2026
210.68
212.94
207.20
207.88
207.88
1,121,196
Aug 18, 2026
214.25
216.90
206.54
210.68
210.68
1,642,025
Aug 17, 2026
199.36
215.00
196.28
213.93
213.93
4,700,675
Aug 14, 2026
200.51
200.62
196.66
199.36
199.36
301,848
Aug 13, 2026
194.50
201.28
194.20
199.98
199.98
751,517
Aug 12, 2026
203.50
203.50
190.11
200.27
200.27
3,414,689
Aug 11, 2026
205.41
205.44
202.75
204.04
204.04
190,611
Aug 10, 2026
206.47
208.65
204.55
205.44
205.44
418,488
Aug 7, 2026
205.50
208.10
203.94
206.47
206.47
428,075
Aug 6, 2026
204.85
207.45
204.36
205.87
205.87
489,212
Aug 5, 2026
202.09
205.35
201.19
204.17
204.17
641,067
Aug 4, 2026
206.06
206.06
200.80
201.91
201.91
506,004
Aug 3, 2026
200.83
207.40
199.84
206.06
206.06
941,754
Jul 31, 2026
203.21
203.21
197.71
198.85
198.85
727,347
Jul 30, 2026
206.80
206.80
202.14
202.80
202.80
381,378
Jul 29, 2026
204.25
208.82
203.89
206.19
206.19
739,079
Jul 28, 2026
201.90
207.45
201.21
203.72
203.72
612,862
Jul 27, 2026
200.19
204.19
197.25
201.98
201.98
575,317
Jul 24, 2026
198.01
199.30
195.10
198.57
198.57
301,251
Jul 23, 2026
200.67
201.00
195.38
198.53
198.53
401,214
Jul 22, 2026
201.80
201.86
199.48
200.66
200.66
251,654
Jul 21, 2026
200.90
202.99
200.16
200.30
200.30
319,449
Jul 20, 2026
200.30
201.88
199.01
201.07
201.07
231,375
Jul 17, 2026
200.02
201.50
198.31
200.30
200.30
262,490
Jul 16, 2026
200.40
202.00
199.75
200.02
200.02
243,920
Jul 15, 2026
200.10
202.94
199.25
200.28
200.28
457,226
Jul 14, 2026
200.65
201.97
198.42
199.94
199.94
682,610
Jul 13, 2026
200.54
202.00
198.45
200.66
200.66
366,680
Jul 10, 2026
204.00
204.80
200.00
200.54
200.54
732,324
Jul 9, 2026
191.00
202.94
188.60
201.64
201.64
2,099,051
Jul 8, 2026
189.60
191.99
188.10
189.12
189.12
524,326
Jul 7, 2026
191.89
193.50
189.49
189.92
189.92
685,860
Jul 6, 2026
192.95
192.95
189.50
191.02
191.02
559,084
Jul 3, 2026
196.11
196.58
191.20
192.13
192.13
595,572
Jul 2, 2026
190.90
195.21
190.39
193.91
193.91
764,614
Jul 1, 2026
192.00
193.79
188.10
189.64
189.64
904,097
Jun 30, 2026
195.90
196.40
190.75
191.67
191.67
1,151,900
Jun 29, 2026
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
199.28
199.80
195.00
195.61
195.61
823,518
Jun 25, 2026
200.80
203.95
199.80
200.40
196.90
738,683
Jun 24, 2026
203.80
205.43
199.70
200.02
196.53
782,016
Jun 23, 2026
205.49
206.00
201.67
202.71
199.17
651,944
Jun 22, 2026
203.70
207.79
203.70
204.54
200.97
739,164
Jun 19, 2026
203.93
203.93
200.01
202.28
198.75
695,937
Jun 18, 2026
206.75
206.75
202.81
203.96
200.40
758,848
Jun 17, 2026
206.00
209.89
203.20
204.71
201.13
923,974
Jun 16, 2026
206.05
210.21
203.68
204.99
201.41
1,177,466
Jun 15, 2026
205.00
210.30
204.00
205.48
201.89
1,590,354
Jun 12, 2026
201.50
202.68
199.17
200.96
197.45
512,650
Jun 11, 2026
198.50
202.95
196.31
199.99
196.50
588,038
Jun 10, 2026
199.98
205.00
198.30
198.70
195.23
944,882
Jun 9, 2026
198.55
200.88
197.91
199.47
195.99
325,618
Jun 8, 2026
200.00
200.33
196.50
198.43
194.96
520,147
Jun 5, 2026
200.50
203.90
199.50
200.50
197.00
493,085
Jun 4, 2026
199.51
200.69
199.14
199.96
196.47
277,401
Jun 3, 2026
200.98
201.96
199.17
199.98
196.49
538,608
Jun 2, 2026
199.39
203.50
198.20
199.99
196.50
1,330,080
Jun 1, 2026
205.95
206.47
198.52
199.39
195.91
832,509
May 29, 2026
210.40
212.25
203.00
204.55
200.98
794,961
May 27, 2026
206.50
209.65
205.10
208.60
204.96
794,607
May 26, 2026
204.15
209.90
204.00
204.95
201.37
1,633,794
May 25, 2026
205.00
207.95
202.80
203.15
199.60
1,684,494
May 22, 2026
207.45
209.50
202.25
203.75
200.19
1,003,707
May 21, 2026
210.70
212.40
206.00
206.55
202.94
971,263
May 20, 2026
213.65
214.30
207.75
209.60
205.94
910,423
May 19, 2026
215.00
217.55
213.00
213.50
209.77
653,224
May 18, 2026
218.60
218.95
212.65
214.90
211.15
659,121
May 15, 2026
221.35
223.10
218.60
219.30
215.47
275,918
May 14, 2026
223.90
225.20
220.00
221.35
217.48
421,004
May 13, 2026
227.65
228.55
222.00
222.95
219.06
862,580
May 12, 2026
235.25
235.30
223.25
228.65
224.66
1,627,695
May 11, 2026
242.90
252.60
231.90
237.20
233.06
3,224,134
May 8, 2026
259.35
263.15
256.85
261.40
256.83
286,758
May 7, 2026
258.55
260.60
255.25
258.50
253.99
277,783
May 6, 2026
267.60
268.00
256.50
257.45
252.95
531,347
May 5, 2026
260.00
269.20
247.45
265.25
260.62
1,455,699
May 4, 2026
268.00
277.80
259.50
267.90
263.22
2,342,820
Apr 30, 2026
263.50
267.40
257.05
265.64
261.00
742,397
Apr 29, 2026
262.41
270.50
258.45
265.41
260.77
801,218
Apr 28, 2026
269.20
270.87
259.00
262.41
257.83
1,252,851
Apr 27, 2026
260.20
271.99
260.10
268.45
263.76
821,930
Apr 24, 2026
259.49
262.43
254.37
259.00
254.48
563,719
Apr 23, 2026
257.50
264.10
254.11
258.51
254.00
1,040,320
Apr 22, 2026
248.19
261.73
246.73
257.83
253.33
1,389,798
Apr 21, 2026
242.82
248.95
242.45
248.19
243.86
709,099
Apr 20, 2026
239.00
245.80
237.15
242.82
238.58
1,378,789
Apr 17, 2026
230.60
239.03
229.95
238.34
234.18
567,771
Apr 16, 2026
225.50
231.65
222.96
229.14
225.14
794,271
Apr 15, 2026
223.20
226.30
219.41
224.85
220.92
768,087
Apr 13, 2026
223.20
223.70
217.02
218.94
215.12
337,427
Apr 10, 2026
225.00
227.00
221.73
225.27
221.34
329,360
Apr 9, 2026
225.40
228.99
220.51
221.45
217.58
356,353
Apr 8, 2026
219.00
227.17
217.88
224.80
220.87
1,313,671
Apr 7, 2026
210.64
213.93
207.15
213.36
209.63
342,173
Apr 6, 2026
211.15
211.15
202.70
209.87
206.20
470,142
Apr 2, 2026
199.23
209.07
198.43
208.05
204.42
379,355
Apr 1, 2026
207.08
207.52
202.00
205.63
202.04
401,186
Mar 30, 2026
202.80
203.85
196.15
197.25
193.81
669,988
Mar 27, 2026
214.00
214.00
202.00
203.85
200.29
1,943,444
Mar 25, 2026
213.00
217.45
210.30
214.45
210.70
585,146
Mar 24, 2026
205.00
212.30
200.30
210.20
206.53
1,239,784
Mar 23, 2026
208.00
208.00
199.00
199.60
196.11
580,447
Mar 20, 2026
208.10
211.90
206.15
208.55
204.91
703,408
Mar 19, 2026
212.00
212.90
207.30
208.10
204.47
409,326
Mar 18, 2026
211.90
216.35
210.65
214.20
210.46
830,987
Mar 17, 2026
215.25
215.85
210.00
210.80
207.12
620,095
Mar 16, 2026
219.65
228.30
213.50
214.90
211.15
1,539,372
Mar 13, 2026
229.10
229.15
218.30
219.65
215.81
873,881
Mar 12, 2026
235.80
235.80
228.40
229.10
225.10
415,116
Mar 11, 2026
240.00
241.10
236.05
236.65
232.52
371,199
Mar 10, 2026
241.70
244.90
239.50
239.95
235.76
301,175
Mar 9, 2026
239.90
242.75
238.00
241.05
236.84
218,799
Mar 6, 2026
249.70
251.85
243.20
244.10
239.84
350,581
Mar 5, 2026
248.25
251.00
245.55
250.20
245.83
229,298
Mar 4, 2026
242.55
250.90
240.30
248.30
243.96
636,343
Mar 2, 2026
240.10
252.35
240.10
245.80
241.51
442,165
Feb 27, 2026
254.38
256.00
247.70
253.46
249.03
441,089
Feb 26, 2026
260.17
261.50
251.46
254.38
249.94
516,816
Feb 25, 2026
256.55
260.40
255.70
259.68
255.14
530,258
Feb 24, 2026
251.87
258.90
246.20
255.77
251.30
960,796
Feb 23, 2026
246.49
254.39
243.51
251.87
247.47
1,171,334
Feb 20, 2026
239.90
247.99
236.75
246.05
241.75
389,948
Feb 19, 2026
242.99
244.66
238.10
239.93
235.74
342,214
Feb 18, 2026
243.75
245.19
240.75
242.99
238.75
195,665
Feb 17, 2026
241.00
246.19
239.31
243.73
239.47
205,350
Feb 16, 2026
244.27
244.82
239.37
240.35
236.15
381,853
Feb 13, 2026
247.00
247.00
242.13
244.27
240.00
265,474
Feb 12, 2026
252.88
253.01
246.50
248.32
243.98
589,663
Feb 11, 2026
251.88
260.30
250.03
252.88
248.46
1,427,565
Feb 10, 2026
257.00
257.67
247.57
249.94
245.57
1,120,874
Feb 9, 2026
246.63
250.92
241.50
249.96
245.59
1,937,540
Feb 6, 2026
243.60
247.00
240.00
244.18
239.92
217,406
Feb 5, 2026
243.95
247.00
242.58
243.89
239.63
318,602
Feb 4, 2026
245.00
245.00
241.85
243.25
239.00
342,212
Feb 3, 2026
250.04
251.32
242.60
243.80
239.54
259,522
Feb 2, 2026
247.30
247.31
238.71
240.73
236.53
408,955
Jan 30, 2026
244.95
250.45
242.90
248.70
244.36
403,440
Jan 29, 2026
248.95
248.95
242.60
244.50
240.23
428,044
Jan 28, 2026
245.20
248.50
244.10
247.90
243.57
240,755
Jan 27, 2026
249.65
249.85
244.95
246.25
241.95
382,447
Jan 23, 2026
251.00
256.20
248.00
249.25
244.90
930,761
Jan 22, 2026
246.65
252.05
245.45
248.40
244.06
1,259,351
Jan 21, 2026
247.00
249.60
244.20
245.45
241.16
458,748
Jan 20, 2026
252.70
253.00
246.00
247.80
243.47
837,336
Jan 19, 2026
255.00
257.00
252.05
252.70
248.29
201,494
Jan 16, 2026
257.00
257.25
252.50
254.65
250.20
458,221
Jan 15, 2026
256.65
256.65
256.65
256.65
252.17
-
Jan 14, 2026
260.00
261.00
255.30
256.65
252.17
360,589
Jan 13, 2026
260.90
263.10
259.00
260.40
255.85
191,102
Jan 12, 2026
262.55
262.60
257.25
260.00
255.46
333,733
Jan 9, 2026
267.30
267.30
259.50
260.60
256.05
700,278
Jan 8, 2026
276.90
277.00
265.00
266.35
261.70
533,482
Jan 7, 2026
280.50
282.70
275.50
276.25
271.43
289,128
Jan 6, 2026
286.40
286.70
278.80
281.60
276.68
209,503
Jan 5, 2026
281.50
287.45
281.30
285.55
280.56
471,331
Jan 2, 2026
279.75
285.90
277.20
284.30
279.33
248,255
Jan 1, 2026
282.55
282.60
276.45
277.80
272.95
259,772
Dec 31, 2025
276.30
283.65
276.30
282.65
277.71
192,703
Dec 30, 2025
282.75
283.00
273.00
277.40
272.56
1,630,784
Dec 29, 2025
282.50
285.15
280.55
282.75
277.81
280,361
Dec 26, 2025
280.30
283.50
276.60
282.35
277.42
697,018
Dec 24, 2025
281.70
283.95
278.85
279.25
274.37
206,523
Dec 23, 2025
283.00
286.90
279.95
280.95
276.04
305,032
Dec 22, 2025
282.45
285.45
281.05
283.00
278.06
325,479
Dec 19, 2025
284.00
285.15
279.00
281.00
276.09
310,830
Dec 18, 2025
286.00
286.00
283.10
283.70
278.75
114,057
Dec 17, 2025
284.85
289.20
282.40
287.50
282.48
153,529
Dec 16, 2025
283.00
288.20
281.65
284.20
279.24
194,377
Dec 15, 2025
283.00
287.40
281.10
283.40
278.45
119,893
Dec 12, 2025
282.45
283.90
281.05
283.25
278.30
185,389
Dec 11, 2025
283.10
284.20
281.20
282.45
277.52
162,464
Dec 10, 2025
286.95
288.10
281.00
282.65
277.71
446,539
Dec 9, 2025
282.90
286.85
279.00
285.95
280.96
182,573
Dec 8, 2025
292.70
292.90
280.80
282.90
277.96
451,042
Dec 5, 2025
293.45
293.90
288.80
290.15
285.08
211,166
Dec 4, 2025
293.25
296.40
288.60
293.45
288.32
635,123
Dec 3, 2025
296.85
297.00
291.45
291.85
286.75
780,346
Dec 2, 2025
295.50
299.90
293.10
295.35
290.19
379,827
Dec 1, 2025
301.55
303.25
294.00
295.50
290.34
387,662
Nov 28, 2025
305.85
305.85
299.45
300.05
294.81
658,611
Nov 27, 2025
308.30
309.90
303.25
304.90
299.57
131,506
Nov 26, 2025
303.80
309.40
302.75
308.30
302.92
169,338
Nov 25, 2025
303.00
303.90
299.85
302.65
297.36
216,232
Nov 24, 2025
309.15
309.85
302.85
304.70
299.38
723,092
Nov 21, 2025
310.85
310.90
307.50
309.80
304.39
163,745
Nov 20, 2025
308.75
311.05
307.25
310.15
304.73
95,895
Nov 19, 2025
309.25
309.85
307.10
308.20
302.82
186,352
Nov 18, 2025
312.00
312.85
309.25
309.55
304.14
202,679
Nov 17, 2025
311.85
319.00
311.60
312.30
306.85
280,855
Nov 14, 2025
309.00
312.60
308.95
310.85
305.42
118,864
Nov 13, 2025
308.35
314.05
304.50
309.85
304.44
368,335
Nov 12, 2025
314.20
314.30
305.60
310.10
304.68
789,729
Nov 11, 2025
312.95
315.20
310.40
313.30
307.83
107,798
Nov 10, 2025
312.10
314.70
311.10
313.25
307.78
99,558
