Price Data Selection & Download
Jyothy Laboratories Share Price All Time Records & Statistics (Dec 2007 - Oct 2026)
4627 daily OHLCV records on NSE from Dec. 2007 to Oct. 2026.
Share Price All Time High
₹595.85
September 11, 2024
NSE Exchange
Share Price All Time Low
₹10.50
October 28, 2008
NSE Exchange
Highest Volume Trading Day
102,730,798
December 19, 2007 • ₹39.71
NSE Exchange
Share Price History Data (Dec 2007 - Oct 2026)
JYOTHYLAB daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹182.91 | ₹183.17 | ₹180.00 | ₹180.93 | 276,917 |
| 2026-10-01 | ₹186.66 | ₹186.66 | ₹180.01 | ₹182.91 | 392,204 |
| 2026-09-30 | ₹184.60 | ₹187.48 | ₹183.29 | ₹186.70 | 398,247 |
| 2026-09-29 | ₹189.50 | ₹189.75 | ₹184.00 | ₹184.26 | 469,986 |
| 2026-09-28 | ₹191.60 | ₹191.96 | ₹188.31 | ₹189.66 | 330,391 |
| 2026-09-25 | ₹192.86 | ₹192.86 | ₹189.49 | ₹191.07 | 324,174 |
| 2026-09-24 | ₹194.30 | ₹194.44 | ₹191.80 | ₹192.86 | 207,081 |
| 2026-09-23 | ₹193.97 | ₹195.61 | ₹193.32 | ₹194.11 | 215,274 |
| 2026-09-22 | ₹195.17 | ₹196.00 | ₹193.55 | ₹193.97 | 168,293 |
| 2026-09-21 | ₹195.07 | ₹197.40 | ₹194.40 | ₹194.67 | 307,776 |
| 2026-09-18 | ₹193.50 | ₹196.60 | ₹192.69 | ₹195.07 | 713,471 |
| 2026-09-17 | ₹195.35 | ₹198.00 | ₹193.38 | ₹193.84 | 233,311 |
| 2026-09-16 | ₹193.00 | ₹197.00 | ₹190.22 | ₹195.41 | 505,369 |
| 2026-09-15 | ₹196.25 | ₹197.09 | ₹191.00 | ₹192.22 | 405,665 |
| 2026-09-11 | ₹195.70 | ₹196.61 | ₹194.00 | ₹195.06 | 394,200 |
| 2026-09-10 | ₹195.11 | ₹196.27 | ₹193.50 | ₹195.65 | 488,496 |
| 2026-09-09 | ₹195.00 | ₹196.30 | ₹191.24 | ₹195.10 | 516,334 |
| 2026-09-08 | ₹195.10 | ₹196.01 | ₹192.30 | ₹194.59 | 457,936 |
| 2026-09-07 | ₹203.00 | ₹203.00 | ₹194.20 | ₹195.10 | 906,846 |
| 2026-09-04 | ₹201.00 | ₹203.55 | ₹200.05 | ₹201.54 | 469,980 |
| 2026-09-03 | ₹202.99 | ₹203.80 | ₹198.65 | ₹200.50 | 3,571,515 |
| 2026-09-02 | ₹206.50 | ₹209.00 | ₹195.98 | ₹202.09 | 8,133,068 |
| 2026-09-01 | ₹205.01 | ₹206.50 | ₹202.32 | ₹204.81 | 505,833 |
| 2026-08-31 | ₹206.85 | ₹206.85 | ₹200.70 | ₹203.47 | 931,930 |
| 2026-08-28 | ₹209.52 | ₹210.05 | ₹206.10 | ₹207.40 | 323,793 |
| 2026-08-27 | ₹211.85 | ₹214.96 | ₹208.36 | ₹209.52 | 910,612 |
| 2026-08-26 | ₹213.05 | ₹214.98 | ₹209.32 | ₹211.87 | 777,195 |
| 2026-08-25 | ₹213.30 | ₹214.14 | ₹210.00 | ₹212.64 | 915,660 |
| 2026-08-24 | ₹205.00 | ₹215.50 | ₹205.00 | ₹212.57 | 1,532,382 |
| 2026-08-21 | ₹207.60 | ₹208.14 | ₹202.56 | ₹204.95 | 785,620 |
| 2026-08-20 | ₹207.89 | ₹210.37 | ₹207.00 | ₹208.46 | 491,369 |
| 2026-08-19 | ₹210.68 | ₹212.94 | ₹207.20 | ₹207.88 | 1,121,196 |
| 2026-08-18 | ₹214.25 | ₹216.90 | ₹206.54 | ₹210.68 | 1,642,025 |
| 2026-08-17 | ₹199.36 | ₹215.00 | ₹196.28 | ₹213.93 | 4,700,675 |
| 2026-08-14 | ₹200.51 | ₹200.62 | ₹196.66 | ₹199.36 | 301,848 |
| 2026-08-13 | ₹194.50 | ₹201.28 | ₹194.20 | ₹199.98 | 751,517 |
| 2026-08-12 | ₹203.50 | ₹203.50 | ₹190.11 | ₹200.27 | 3,414,689 |
| 2026-08-11 | ₹205.41 | ₹205.44 | ₹202.75 | ₹204.04 | 190,611 |
| 2026-08-10 | ₹206.47 | ₹208.65 | ₹204.55 | ₹205.44 | 418,488 |
| 2026-08-07 | ₹205.50 | ₹208.10 | ₹203.94 | ₹206.47 | 428,075 |
| 2026-08-06 | ₹204.85 | ₹207.45 | ₹204.36 | ₹205.87 | 489,212 |
| 2026-08-05 | ₹202.09 | ₹205.35 | ₹201.19 | ₹204.17 | 641,067 |
| 2026-08-04 | ₹206.06 | ₹206.06 | ₹200.80 | ₹201.91 | 506,004 |
| 2026-08-03 | ₹200.83 | ₹207.40 | ₹199.84 | ₹206.06 | 941,754 |
| 2026-07-31 | ₹203.21 | ₹203.21 | ₹197.71 | ₹198.85 | 727,347 |
| 2026-07-30 | ₹206.80 | ₹206.80 | ₹202.14 | ₹202.80 | 381,378 |
| 2026-07-29 | ₹204.25 | ₹208.82 | ₹203.89 | ₹206.19 | 739,079 |
| 2026-07-28 | ₹201.90 | ₹207.45 | ₹201.21 | ₹203.72 | 612,862 |
| 2026-07-27 | ₹200.19 | ₹204.19 | ₹197.25 | ₹201.98 | 575,317 |
| 2026-07-24 | ₹198.01 | ₹199.30 | ₹195.10 | ₹198.57 | 301,251 |
| 2026-07-23 | ₹200.67 | ₹201.00 | ₹195.38 | ₹198.53 | 401,214 |
| 2026-07-22 | ₹201.80 | ₹201.86 | ₹199.48 | ₹200.66 | 251,654 |
| 2026-07-21 | ₹200.90 | ₹202.99 | ₹200.16 | ₹200.30 | 319,449 |
| 2026-07-20 | ₹200.30 | ₹201.88 | ₹199.01 | ₹201.07 | 231,375 |
| 2026-07-17 | ₹200.02 | ₹201.50 | ₹198.31 | ₹200.30 | 262,490 |
| 2026-07-16 | ₹200.40 | ₹202.00 | ₹199.75 | ₹200.02 | 243,920 |
| 2026-07-15 | ₹200.10 | ₹202.94 | ₹199.25 | ₹200.28 | 457,226 |
| 2026-07-14 | ₹200.65 | ₹201.97 | ₹198.42 | ₹199.94 | 682,610 |
| 2026-07-13 | ₹200.54 | ₹202.00 | ₹198.45 | ₹200.66 | 366,680 |
| 2026-07-10 | ₹204.00 | ₹204.80 | ₹200.00 | ₹200.54 | 732,324 |
| 2026-07-09 | ₹191.00 | ₹202.94 | ₹188.60 | ₹201.64 | 2,099,051 |
| 2026-07-08 | ₹189.60 | ₹191.99 | ₹188.10 | ₹189.12 | 524,326 |
| 2026-07-07 | ₹191.89 | ₹193.50 | ₹189.49 | ₹189.92 | 685,860 |
| 2026-07-06 | ₹192.95 | ₹192.95 | ₹189.50 | ₹191.02 | 559,084 |
| 2026-07-03 | ₹196.11 | ₹196.58 | ₹191.20 | ₹192.13 | 595,572 |
| 2026-07-02 | ₹190.90 | ₹195.21 | ₹190.39 | ₹193.91 | 764,614 |
| 2026-07-01 | ₹192.00 | ₹193.79 | ₹188.10 | ₹189.64 | 904,097 |
| 2026-06-30 | ₹195.90 | ₹196.40 | ₹190.75 | ₹191.67 | 1,151,900 |
| 2026-06-29 | ₹199.28 | ₹199.80 | ₹195.00 | ₹195.61 | 823,518 |
| 2026-06-25 | ₹200.80 | ₹203.95 | ₹199.80 | ₹200.40 | 738,683 |
| 2026-06-24 | ₹203.80 | ₹205.43 | ₹199.70 | ₹200.02 | 782,016 |
| 2026-06-23 | ₹205.49 | ₹206.00 | ₹201.67 | ₹202.71 | 651,944 |
| 2026-06-22 | ₹203.70 | ₹207.79 | ₹203.70 | ₹204.54 | 739,164 |
| 2026-06-19 | ₹203.93 | ₹203.93 | ₹200.01 | ₹202.28 | 695,937 |
| 2026-06-18 | ₹206.75 | ₹206.75 | ₹202.81 | ₹203.96 | 758,848 |
| 2026-06-17 | ₹206.00 | ₹209.89 | ₹203.20 | ₹204.71 | 923,974 |
| 2026-06-16 | ₹206.05 | ₹210.21 | ₹203.68 | ₹204.99 | 1,177,466 |
| 2026-06-15 | ₹205.00 | ₹210.30 | ₹204.00 | ₹205.48 | 1,590,354 |
| 2026-06-12 | ₹201.50 | ₹202.68 | ₹199.17 | ₹200.96 | 512,650 |
| 2026-06-11 | ₹198.50 | ₹202.95 | ₹196.31 | ₹199.99 | 588,038 |
| 2026-06-10 | ₹199.98 | ₹205.00 | ₹198.30 | ₹198.70 | 944,882 |
| 2026-06-09 | ₹198.55 | ₹200.88 | ₹197.91 | ₹199.47 | 325,618 |
| 2026-06-08 | ₹200.00 | ₹200.33 | ₹196.50 | ₹198.43 | 520,147 |
| 2026-06-05 | ₹200.50 | ₹203.90 | ₹199.50 | ₹200.50 | 493,085 |
| 2026-06-04 | ₹199.51 | ₹200.69 | ₹199.14 | ₹199.96 | 277,401 |
| 2026-06-03 | ₹200.98 | ₹201.96 | ₹199.17 | ₹199.98 | 538,608 |
| 2026-06-02 | ₹199.39 | ₹203.50 | ₹198.20 | ₹199.99 | 1,330,080 |
| 2026-06-01 | ₹205.95 | ₹206.47 | ₹198.52 | ₹199.39 | 832,509 |
| 2026-05-29 | ₹210.40 | ₹212.25 | ₹203.00 | ₹204.55 | 794,961 |
| 2026-05-27 | ₹206.50 | ₹209.65 | ₹205.10 | ₹208.60 | 794,607 |
| 2026-05-26 | ₹204.15 | ₹209.90 | ₹204.00 | ₹204.95 | 1,633,794 |
| 2026-05-25 | ₹205.00 | ₹207.95 | ₹202.80 | ₹203.15 | 1,684,494 |
| 2026-05-22 | ₹207.45 | ₹209.50 | ₹202.25 | ₹203.75 | 1,003,707 |
| 2026-05-21 | ₹210.70 | ₹212.40 | ₹206.00 | ₹206.55 | 971,263 |
| 2026-05-20 | ₹213.65 | ₹214.30 | ₹207.75 | ₹209.60 | 910,423 |
| 2026-05-19 | ₹215.00 | ₹217.55 | ₹213.00 | ₹213.50 | 653,224 |
| 2026-05-18 | ₹218.60 | ₹218.95 | ₹212.65 | ₹214.90 | 659,121 |
| 2026-05-15 | ₹221.35 | ₹223.10 | ₹218.60 | ₹219.30 | 275,918 |
| 2026-05-14 | ₹223.90 | ₹225.20 | ₹220.00 | ₹221.35 | 421,004 |
| 2026-05-13 | ₹227.65 | ₹228.55 | ₹222.00 | ₹222.95 | 862,580 |
| 2026-05-12 | ₹235.25 | ₹235.30 | ₹223.25 | ₹228.65 | 1,627,695 |
| 2026-05-11 | ₹242.90 | ₹252.60 | ₹231.90 | ₹237.20 | 3,224,134 |
| 2026-05-08 | ₹259.35 | ₹263.15 | ₹256.85 | ₹261.40 | 286,758 |
| 2026-05-07 | ₹258.55 | ₹260.60 | ₹255.25 | ₹258.50 | 277,783 |
| 2026-05-06 | ₹267.60 | ₹268.00 | ₹256.50 | ₹257.45 | 531,347 |
| 2026-05-05 | ₹260.00 | ₹269.20 | ₹247.45 | ₹265.25 | 1,455,699 |
| 2026-05-04 | ₹268.00 | ₹277.80 | ₹259.50 | ₹267.90 | 2,342,820 |
| 2026-04-30 | ₹263.50 | ₹267.40 | ₹257.05 | ₹265.64 | 742,397 |
| 2026-04-29 | ₹262.41 | ₹270.50 | ₹258.45 | ₹265.41 | 801,218 |
| 2026-04-28 | ₹269.20 | ₹270.87 | ₹259.00 | ₹262.41 | 1,252,851 |
| 2026-04-27 | ₹260.20 | ₹271.99 | ₹260.10 | ₹268.45 | 821,930 |
| 2026-04-24 | ₹259.49 | ₹262.43 | ₹254.37 | ₹259.00 | 563,719 |
| 2026-04-23 | ₹257.50 | ₹264.10 | ₹254.11 | ₹258.51 | 1,040,320 |
| 2026-04-22 | ₹248.19 | ₹261.73 | ₹246.73 | ₹257.83 | 1,389,798 |
| 2026-04-21 | ₹242.82 | ₹248.95 | ₹242.45 | ₹248.19 | 709,099 |
| 2026-04-20 | ₹239.00 | ₹245.80 | ₹237.15 | ₹242.82 | 1,378,789 |
| 2026-04-17 | ₹230.60 | ₹239.03 | ₹229.95 | ₹238.34 | 567,771 |
| 2026-04-16 | ₹225.50 | ₹231.65 | ₹222.96 | ₹229.14 | 794,271 |
| 2026-04-15 | ₹223.20 | ₹226.30 | ₹219.41 | ₹224.85 | 768,087 |
| 2026-04-13 | ₹223.20 | ₹223.70 | ₹217.02 | ₹218.94 | 337,427 |
| 2026-04-10 | ₹225.00 | ₹227.00 | ₹221.73 | ₹225.27 | 329,360 |
| 2026-04-09 | ₹225.40 | ₹228.99 | ₹220.51 | ₹221.45 | 356,353 |
| 2026-04-08 | ₹219.00 | ₹227.17 | ₹217.88 | ₹224.80 | 1,313,671 |
| 2026-04-07 | ₹210.64 | ₹213.93 | ₹207.15 | ₹213.36 | 342,173 |
| 2026-04-06 | ₹211.15 | ₹211.15 | ₹202.70 | ₹209.87 | 470,142 |
| 2026-04-02 | ₹199.23 | ₹209.07 | ₹198.43 | ₹208.05 | 379,355 |
| 2026-04-01 | ₹207.08 | ₹207.52 | ₹202.00 | ₹205.63 | 401,186 |
| 2026-03-30 | ₹202.80 | ₹203.85 | ₹196.15 | ₹197.25 | 669,988 |
| 2026-03-27 | ₹214.00 | ₹214.00 | ₹202.00 | ₹203.85 | 1,943,444 |
| 2026-03-25 | ₹213.00 | ₹217.45 | ₹210.30 | ₹214.45 | 585,146 |
| 2026-03-24 | ₹205.00 | ₹212.30 | ₹200.30 | ₹210.20 | 1,239,784 |
| 2026-03-23 | ₹208.00 | ₹208.00 | ₹199.00 | ₹199.60 | 580,447 |
| 2026-03-20 | ₹208.10 | ₹211.90 | ₹206.15 | ₹208.55 | 703,408 |
| 2026-03-19 | ₹212.00 | ₹212.90 | ₹207.30 | ₹208.10 | 409,326 |
| 2026-03-18 | ₹211.90 | ₹216.35 | ₹210.65 | ₹214.20 | 830,987 |
| 2026-03-17 | ₹215.25 | ₹215.85 | ₹210.00 | ₹210.80 | 620,095 |
| 2026-03-16 | ₹219.65 | ₹228.30 | ₹213.50 | ₹214.90 | 1,539,372 |
| 2026-03-13 | ₹229.10 | ₹229.15 | ₹218.30 | ₹219.65 | 873,881 |
| 2026-03-12 | ₹235.80 | ₹235.80 | ₹228.40 | ₹229.10 | 415,116 |
| 2026-03-11 | ₹240.00 | ₹241.10 | ₹236.05 | ₹236.65 | 371,199 |
| 2026-03-10 | ₹241.70 | ₹244.90 | ₹239.50 | ₹239.95 | 301,175 |
| 2026-03-09 | ₹239.90 | ₹242.75 | ₹238.00 | ₹241.05 | 218,799 |
| 2026-03-06 | ₹249.70 | ₹251.85 | ₹243.20 | ₹244.10 | 350,581 |
| 2026-03-05 | ₹248.25 | ₹251.00 | ₹245.55 | ₹250.20 | 229,298 |
| 2026-03-04 | ₹242.55 | ₹250.90 | ₹240.30 | ₹248.30 | 636,343 |
| 2026-03-02 | ₹240.10 | ₹252.35 | ₹240.10 | ₹245.80 | 442,165 |
| 2026-02-27 | ₹254.38 | ₹256.00 | ₹247.70 | ₹253.46 | 441,089 |
| 2026-02-26 | ₹260.17 | ₹261.50 | ₹251.46 | ₹254.38 | 516,816 |
| 2026-02-25 | ₹256.55 | ₹260.40 | ₹255.70 | ₹259.68 | 530,258 |
| 2026-02-24 | ₹251.87 | ₹258.90 | ₹246.20 | ₹255.77 | 960,796 |
| 2026-02-23 | ₹246.49 | ₹254.39 | ₹243.51 | ₹251.87 | 1,171,334 |
| 2026-02-20 | ₹239.90 | ₹247.99 | ₹236.75 | ₹246.05 | 389,948 |
| 2026-02-19 | ₹242.99 | ₹244.66 | ₹238.10 | ₹239.93 | 342,214 |
| 2026-02-18 | ₹243.75 | ₹245.19 | ₹240.75 | ₹242.99 | 195,665 |
| 2026-02-17 | ₹241.00 | ₹246.19 | ₹239.31 | ₹243.73 | 205,350 |
| 2026-02-16 | ₹244.27 | ₹244.82 | ₹239.37 | ₹240.35 | 381,853 |
| 2026-02-13 | ₹247.00 | ₹247.00 | ₹242.13 | ₹244.27 | 265,474 |
| 2026-02-12 | ₹252.88 | ₹253.01 | ₹246.50 | ₹248.32 | 589,663 |
| 2026-02-11 | ₹251.88 | ₹260.30 | ₹250.03 | ₹252.88 | 1,427,565 |
| 2026-02-10 | ₹257.00 | ₹257.67 | ₹247.57 | ₹249.94 | 1,120,874 |
| 2026-02-09 | ₹246.63 | ₹250.92 | ₹241.50 | ₹249.96 | 1,937,540 |
| 2026-02-06 | ₹243.60 | ₹247.00 | ₹240.00 | ₹244.18 | 217,406 |
| 2026-02-05 | ₹243.95 | ₹247.00 | ₹242.58 | ₹243.89 | 318,602 |
| 2026-02-04 | ₹245.00 | ₹245.00 | ₹241.85 | ₹243.25 | 342,212 |
| 2026-02-03 | ₹250.04 | ₹251.32 | ₹242.60 | ₹243.80 | 259,522 |
| 2026-02-02 | ₹247.30 | ₹247.31 | ₹238.71 | ₹240.73 | 408,955 |
| 2026-02-01 | ₹248.70 | ₹253.48 | ₹246.00 | ₹247.52 | 179,349 |
| 2026-01-30 | ₹244.95 | ₹250.45 | ₹242.90 | ₹248.70 | 403,440 |
| 2026-01-29 | ₹248.95 | ₹248.95 | ₹242.60 | ₹244.50 | 428,044 |
| 2026-01-28 | ₹245.20 | ₹248.50 | ₹244.10 | ₹247.90 | 240,755 |
| 2026-01-27 | ₹249.65 | ₹249.85 | ₹244.95 | ₹246.25 | 382,447 |
| 2026-01-23 | ₹251.00 | ₹256.20 | ₹248.00 | ₹249.25 | 930,761 |
| 2026-01-22 | ₹246.65 | ₹252.05 | ₹245.45 | ₹248.40 | 1,259,351 |
| 2026-01-21 | ₹247.00 | ₹249.60 | ₹244.20 | ₹245.45 | 458,748 |
| 2026-01-20 | ₹252.70 | ₹253.00 | ₹246.00 | ₹247.80 | 837,336 |
| 2026-01-19 | ₹255.00 | ₹257.00 | ₹252.05 | ₹252.70 | 201,494 |
| 2026-01-16 | ₹257.00 | ₹257.25 | ₹252.50 | ₹254.65 | 458,221 |
| 2026-01-14 | ₹260.00 | ₹261.00 | ₹255.30 | ₹256.65 | 360,589 |
| 2026-01-13 | ₹260.90 | ₹263.10 | ₹259.00 | ₹260.40 | 191,102 |
| 2026-01-12 | ₹262.55 | ₹262.60 | ₹257.25 | ₹260.00 | 333,733 |
| 2026-01-09 | ₹267.30 | ₹267.30 | ₹259.50 | ₹260.60 | 700,278 |
| 2026-01-08 | ₹276.90 | ₹277.00 | ₹265.00 | ₹266.35 | 533,482 |
| 2026-01-07 | ₹280.50 | ₹282.70 | ₹275.50 | ₹276.25 | 289,128 |
| 2026-01-06 | ₹286.40 | ₹286.70 | ₹278.80 | ₹281.60 | 209,503 |
| 2026-01-05 | ₹281.50 | ₹287.45 | ₹281.30 | ₹285.55 | 471,331 |
| 2026-01-02 | ₹279.75 | ₹285.90 | ₹277.20 | ₹284.30 | 248,255 |
| 2026-01-01 | ₹282.55 | ₹282.60 | ₹276.45 | ₹277.80 | 259,772 |
Jyothy Laboratories Share Price Performance Analysis (Dec 2007 - Oct 2026)
JYOTHYLAB price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-34.87%
₹277.80 → ₹180.93
Year to Date
Price Volatility
11.67%
Low Volatility
Year to Date
Average Daily Volume
759,122
Year to Date Average
NSE Exchange
Jyothy Laboratories Share Price History – Frequently Asked Questions
Common questions about JYOTHYLAB historical data and records. Review JYOTHYLAB P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Jyothy Laboratories (JYOTHYLAB)?
The all-time high share price of Jyothy Laboratories was ₹595.85 recorded on September 11, 2024 on the NSE exchange.
What is the all-time low share price of Jyothy Laboratories (JYOTHYLAB)?
The all-time low share price of Jyothy Laboratories was ₹10.5 recorded on October 28, 2008 on the NSE exchange.
How can I download JYOTHYLAB historical share price data?
You can download Jyothy Laboratories historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JYOTHYLAB shares?
The highest trading volume day for Jyothy Laboratories was 102,730,798 shares traded on December 19, 2007 on the NSE exchange, with share price at ₹39.71.