Price Data Selection & Download
JTL Industries Share Price All Time Records & Statistics (Dec 2021 - Jul 2026)
1125 daily OHLCV records on NSE from Dec. 2021 to July 2026. For live price, key ratios and fundamentals, see JTL Industries share price today.
Share Price All Time High
₹139.00
February 28, 2024
NSE Exchange
Share Price All Time Low
₹40.25
March 30, 2026
NSE Exchange
Highest Volume Trading Day
86,097,934
December 06, 2023 • ₹100.12
NSE Exchange
Share Price History Data (Dec 2021 - Jul 2026)
JTLIND daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹70.10 | ₹73.48 | ₹70.10 | ₹72.64 | 2,186,978 |
| 2026-07-23 | ₹72.80 | ₹73.94 | ₹70.80 | ₹72.05 | 4,020,832 |
| 2026-07-22 | ₹76.00 | ₹76.14 | ₹72.50 | ₹73.05 | 2,372,525 |
| 2026-07-21 | ₹76.63 | ₹77.60 | ₹74.20 | ₹76.35 | 1,258,786 |
| 2026-07-20 | ₹74.33 | ₹75.89 | ₹73.87 | ₹75.03 | 1,000,054 |
| 2026-07-17 | ₹76.51 | ₹77.01 | ₹73.71 | ₹74.70 | 1,752,505 |
| 2026-07-16 | ₹77.59 | ₹78.20 | ₹76.10 | ₹76.51 | 714,141 |
| 2026-07-15 | ₹78.00 | ₹79.00 | ₹77.00 | ₹77.27 | 736,201 |
| 2026-07-14 | ₹77.71 | ₹79.40 | ₹77.61 | ₹78.07 | 2,592,883 |
| 2026-07-13 | ₹76.90 | ₹79.19 | ₹75.60 | ₹78.24 | 1,766,970 |
| 2026-07-10 | ₹80.89 | ₹81.45 | ₹77.60 | ₹78.04 | 2,098,215 |
| 2026-07-09 | ₹78.14 | ₹80.70 | ₹77.51 | ₹80.26 | 2,789,659 |
| 2026-07-08 | ₹81.95 | ₹81.95 | ₹76.62 | ₹77.61 | 3,669,338 |
| 2026-07-07 | ₹83.96 | ₹83.96 | ₹80.24 | ₹82.45 | 2,723,735 |
| 2026-07-06 | ₹83.07 | ₹87.20 | ₹82.56 | ₹83.09 | 6,944,186 |
| 2026-07-03 | ₹81.35 | ₹84.97 | ₹80.87 | ₹82.29 | 7,778,194 |
| 2026-07-02 | ₹82.00 | ₹83.49 | ₹79.02 | ₹80.13 | 4,874,831 |
| 2026-07-01 | ₹80.00 | ₹82.16 | ₹79.04 | ₹80.78 | 3,658,192 |
| 2026-06-30 | ₹78.29 | ₹80.20 | ₹77.11 | ₹79.59 | 1,891,704 |
| 2026-06-29 | ₹77.49 | ₹79.80 | ₹75.87 | ₹78.17 | 2,049,923 |
| 2026-06-25 | ₹78.35 | ₹78.74 | ₹76.95 | ₹77.42 | 1,055,602 |
| 2026-06-24 | ₹77.40 | ₹78.84 | ₹76.53 | ₹78.33 | 1,908,169 |
| 2026-06-23 | ₹81.60 | ₹81.60 | ₹76.58 | ₹77.40 | 1,974,536 |
| 2026-06-22 | ₹80.40 | ₹83.70 | ₹79.58 | ₹81.16 | 5,364,625 |
| 2026-06-19 | ₹74.00 | ₹82.34 | ₹71.16 | ₹79.23 | 17,539,224 |
| 2026-06-18 | ₹76.95 | ₹77.64 | ₹74.51 | ₹75.28 | 1,758,387 |
| 2026-06-17 | ₹77.30 | ₹77.78 | ₹75.40 | ₹76.17 | 1,662,309 |
| 2026-06-16 | ₹76.94 | ₹78.25 | ₹74.00 | ₹76.99 | 3,422,322 |
| 2026-06-15 | ₹76.00 | ₹77.54 | ₹75.11 | ₹76.49 | 3,632,324 |
| 2026-06-12 | ₹72.99 | ₹75.50 | ₹71.02 | ₹74.99 | 5,520,684 |
| 2026-06-11 | ₹70.10 | ₹72.28 | ₹68.01 | ₹71.32 | 3,201,678 |
| 2026-06-10 | ₹75.25 | ₹75.25 | ₹69.71 | ₹70.94 | 2,645,291 |
| 2026-06-09 | ₹70.48 | ₹75.20 | ₹68.89 | ₹74.38 | 6,129,091 |
| 2026-06-08 | ₹70.62 | ₹72.19 | ₹69.00 | ₹70.06 | 1,163,653 |
| 2026-06-05 | ₹71.84 | ₹72.55 | ₹70.10 | ₹70.62 | 2,232,718 |
| 2026-06-04 | ₹65.60 | ₹71.50 | ₹65.60 | ₹70.99 | 4,306,130 |
| 2026-06-03 | ₹67.20 | ₹67.20 | ₹64.90 | ₹65.88 | 1,142,787 |
| 2026-06-02 | ₹66.10 | ₹67.80 | ₹65.79 | ₹66.79 | 1,516,633 |
| 2026-06-01 | ₹69.00 | ₹69.64 | ₹66.40 | ₹66.91 | 1,080,085 |
| 2026-05-29 | ₹69.21 | ₹70.07 | ₹68.51 | ₹69.00 | 772,605 |
| 2026-05-27 | ₹69.50 | ₹70.54 | ₹69.30 | ₹70.12 | 1,691,537 |
| 2026-05-26 | ₹69.80 | ₹72.00 | ₹68.80 | ₹69.50 | 1,950,619 |
| 2026-05-25 | ₹72.00 | ₹72.28 | ₹69.10 | ₹69.47 | 1,491,835 |
| 2026-05-22 | ₹69.90 | ₹70.84 | ₹66.36 | ₹70.31 | 2,023,855 |
| 2026-05-21 | ₹66.99 | ₹69.74 | ₹66.81 | ₹69.16 | 2,213,881 |
| 2026-05-20 | ₹66.50 | ₹66.71 | ₹64.85 | ₹66.17 | 1,877,808 |
| 2026-05-19 | ₹66.90 | ₹69.85 | ₹66.21 | ₹66.88 | 1,884,646 |
| 2026-05-18 | ₹67.50 | ₹67.82 | ₹65.64 | ₹66.25 | 1,970,220 |
| 2026-05-15 | ₹70.00 | ₹71.05 | ₹67.03 | ₹68.65 | 2,357,511 |
| 2026-05-14 | ₹70.70 | ₹73.45 | ₹67.60 | ₹69.35 | 4,143,002 |
| 2026-05-13 | ₹75.60 | ₹75.98 | ₹70.00 | ₹70.99 | 4,083,417 |
| 2026-05-12 | ₹82.40 | ₹82.70 | ₹73.71 | ₹74.78 | 4,394,326 |
| 2026-05-11 | ₹81.13 | ₹84.00 | ₹79.00 | ₹81.26 | 9,591,248 |
| 2026-05-08 | ₹82.02 | ₹82.67 | ₹80.76 | ₹81.60 | 3,209,616 |
| 2026-05-07 | ₹80.45 | ₹82.90 | ₹78.87 | ₹82.23 | 5,682,617 |
| 2026-05-06 | ₹80.05 | ₹81.35 | ₹76.20 | ₹79.82 | 5,080,718 |
| 2026-05-05 | ₹79.30 | ₹79.81 | ₹77.22 | ₹78.83 | 4,199,881 |
| 2026-05-04 | ₹78.81 | ₹80.90 | ₹76.52 | ₹79.01 | 4,219,936 |
| 2026-04-30 | ₹80.00 | ₹83.50 | ₹77.10 | ₹79.50 | 6,972,660 |
| 2026-04-29 | ₹78.60 | ₹82.70 | ₹78.60 | ₹80.60 | 5,248,884 |
| 2026-04-28 | ₹81.59 | ₹81.59 | ₹77.11 | ₹79.05 | 2,829,931 |
| 2026-04-27 | ₹82.45 | ₹83.64 | ₹75.60 | ₹81.07 | 5,779,616 |
| 2026-04-24 | ₹77.49 | ₹82.70 | ₹75.55 | ₹81.39 | 12,986,261 |
| 2026-04-23 | ₹71.21 | ₹77.75 | ₹70.37 | ₹76.17 | 11,166,020 |
| 2026-04-22 | ₹70.90 | ₹71.96 | ₹69.01 | ₹71.40 | 3,190,596 |
| 2026-04-21 | ₹69.25 | ₹73.40 | ₹68.48 | ₹70.82 | 6,230,118 |
| 2026-04-20 | ₹67.11 | ₹70.00 | ₹67.11 | ₹67.94 | 3,405,217 |
| 2026-04-17 | ₹67.67 | ₹68.90 | ₹65.50 | ₹66.76 | 1,786,416 |
| 2026-04-16 | ₹69.19 | ₹69.38 | ₹66.26 | ₹67.21 | 1,638,575 |
| 2026-04-15 | ₹66.35 | ₹71.74 | ₹65.70 | ₹68.39 | 7,348,559 |
| 2026-04-13 | ₹62.50 | ₹67.00 | ₹61.50 | ₹64.31 | 5,428,283 |
| 2026-04-10 | ₹65.40 | ₹66.93 | ₹63.36 | ₹64.38 | 7,069,078 |
| 2026-04-09 | ₹60.75 | ₹68.55 | ₹59.64 | ₹65.80 | 61,167,343 |
| 2026-04-08 | ₹52.00 | ₹58.51 | ₹50.60 | ₹58.51 | 30,195,725 |
| 2026-04-07 | ₹49.90 | ₹50.38 | ₹47.88 | ₹48.76 | 3,281,859 |
| 2026-04-06 | ₹50.00 | ₹51.49 | ₹47.70 | ₹49.56 | 3,796,063 |
| 2026-04-02 | ₹47.95 | ₹51.39 | ₹45.57 | ₹49.88 | 5,288,977 |
| 2026-04-01 | ₹43.90 | ₹48.96 | ₹42.20 | ₹48.58 | 6,847,967 |
| 2026-03-30 | ₹45.10 | ₹45.70 | ₹40.25 | ₹40.80 | 6,151,162 |
| 2026-03-27 | ₹49.01 | ₹50.19 | ₹45.58 | ₹45.90 | 4,193,029 |
| 2026-03-25 | ₹50.00 | ₹51.25 | ₹48.99 | ₹49.60 | 2,814,169 |
| 2026-03-24 | ₹51.00 | ₹51.57 | ₹48.87 | ₹49.46 | 1,881,094 |
| 2026-03-23 | ₹51.33 | ₹51.61 | ₹49.10 | ₹49.41 | 2,294,871 |
| 2026-03-20 | ₹50.80 | ₹55.49 | ₹50.80 | ₹52.11 | 2,819,663 |
| 2026-03-19 | ₹51.67 | ₹52.00 | ₹50.03 | ₹50.29 | 1,282,105 |
| 2026-03-18 | ₹49.31 | ₹53.40 | ₹49.31 | ₹52.46 | 1,407,861 |
| 2026-03-17 | ₹52.90 | ₹53.00 | ₹50.99 | ₹51.42 | 1,297,254 |
| 2026-03-16 | ₹51.80 | ₹52.92 | ₹51.51 | ₹52.26 | 1,307,053 |
| 2026-03-13 | ₹53.83 | ₹53.83 | ₹51.40 | ₹52.28 | 1,674,042 |
| 2026-03-12 | ₹54.00 | ₹54.94 | ₹52.76 | ₹54.25 | 1,896,863 |
| 2026-03-11 | ₹53.28 | ₹57.89 | ₹52.76 | ₹54.56 | 5,685,878 |
| 2026-03-10 | ₹52.00 | ₹53.08 | ₹51.94 | ₹52.59 | 1,817,632 |
| 2026-03-09 | ₹52.00 | ₹52.00 | ₹50.34 | ₹51.56 | 1,652,612 |
| 2026-03-06 | ₹54.00 | ₹54.25 | ₹52.75 | ₹53.48 | 1,660,954 |
| 2026-03-05 | ₹53.59 | ₹54.25 | ₹52.26 | ₹53.34 | 2,085,170 |
| 2026-03-04 | ₹52.50 | ₹54.00 | ₹50.16 | ₹53.49 | 5,990,700 |
| 2026-03-02 | ₹59.01 | ₹61.00 | ₹54.20 | ₹55.82 | 5,168,137 |
| 2026-02-27 | ₹63.70 | ₹63.80 | ₹62.90 | ₹63.63 | 702,432 |
| 2026-02-26 | ₹64.05 | ₹64.45 | ₹63.01 | ₹63.70 | 615,957 |
| 2026-02-25 | ₹64.00 | ₹64.49 | ₹62.74 | ₹63.82 | 1,736,741 |
| 2026-02-24 | ₹65.90 | ₹65.90 | ₹62.91 | ₹63.77 | 1,056,229 |
| 2026-02-23 | ₹65.00 | ₹65.89 | ₹63.58 | ₹64.84 | 2,020,853 |
| 2026-02-20 | ₹65.00 | ₹66.04 | ₹63.40 | ₹65.02 | 2,551,233 |
| 2026-02-19 | ₹65.01 | ₹66.50 | ₹64.17 | ₹65.00 | 1,644,182 |
| 2026-02-18 | ₹65.99 | ₹65.99 | ₹64.50 | ₹65.10 | 1,071,590 |
| 2026-02-17 | ₹65.10 | ₹65.65 | ₹64.75 | ₹65.22 | 1,098,591 |
| 2026-02-16 | ₹65.50 | ₹65.85 | ₹64.95 | ₹65.19 | 1,184,825 |
| 2026-02-13 | ₹65.11 | ₹67.00 | ₹64.47 | ₹65.77 | 2,166,039 |
| 2026-02-12 | ₹66.50 | ₹66.50 | ₹65.00 | ₹65.36 | 1,172,873 |
| 2026-02-11 | ₹65.78 | ₹66.69 | ₹65.00 | ₹66.08 | 1,393,482 |
| 2026-02-10 | ₹65.60 | ₹66.84 | ₹64.80 | ₹65.21 | 2,032,283 |
| 2026-02-09 | ₹67.60 | ₹68.89 | ₹64.52 | ₹65.57 | 6,687,793 |
| 2026-02-06 | ₹65.80 | ₹67.95 | ₹64.67 | ₹67.49 | 2,735,804 |
| 2026-02-05 | ₹68.15 | ₹68.15 | ₹64.47 | ₹66.08 | 5,542,043 |
| 2026-02-04 | ₹75.00 | ₹76.00 | ₹68.02 | ₹68.15 | 11,546,577 |
| 2026-02-03 | ₹74.00 | ₹76.50 | ₹72.27 | ₹75.57 | 6,741,696 |
| 2026-02-02 | ₹70.90 | ₹72.00 | ₹66.71 | ₹71.53 | 4,243,358 |
| 2026-02-01 | ₹71.49 | ₹71.85 | ₹68.01 | ₹70.35 | 2,139,590 |
| 2026-01-30 | ₹71.84 | ₹72.00 | ₹67.57 | ₹71.42 | 9,573,089 |
| 2026-01-29 | ₹75.80 | ₹75.80 | ₹71.10 | ₹72.66 | 3,994,764 |
| 2026-01-28 | ₹75.05 | ₹76.34 | ₹73.10 | ₹74.03 | 5,922,743 |
| 2026-01-27 | ₹77.19 | ₹78.50 | ₹73.21 | ₹75.05 | 8,711,705 |
| 2026-01-23 | ₹77.04 | ₹80.50 | ₹72.71 | ₹75.96 | 13,361,459 |
| 2026-01-22 | ₹72.60 | ₹78.10 | ₹70.95 | ₹77.02 | 15,804,767 |
| 2026-01-21 | ₹68.00 | ₹73.20 | ₹67.50 | ₹71.69 | 9,362,956 |
| 2026-01-20 | ₹75.54 | ₹76.50 | ₹69.51 | ₹72.99 | 15,872,718 |
| 2026-01-19 | ₹72.00 | ₹77.50 | ₹68.06 | ₹76.24 | 27,437,679 |
| 2026-01-16 | ₹69.10 | ₹78.24 | ₹69.10 | ₹72.07 | 58,190,511 |
| 2026-01-14 | ₹63.89 | ₹71.90 | ₹62.65 | ₹69.88 | 28,469,974 |
| 2026-01-13 | ₹60.96 | ₹67.50 | ₹59.00 | ₹66.47 | 49,042,291 |
| 2026-01-12 | ₹51.62 | ₹61.89 | ₹51.31 | ₹61.73 | 55,196,978 |
| 2026-01-09 | ₹53.00 | ₹53.75 | ₹51.39 | ₹51.58 | 1,036,363 |
| 2026-01-08 | ₹57.60 | ₹57.60 | ₹52.11 | ₹52.51 | 2,685,852 |
| 2026-01-07 | ₹58.85 | ₹58.85 | ₹57.00 | ₹57.19 | 663,871 |
| 2026-01-06 | ₹59.01 | ₹59.55 | ₹58.00 | ₹58.40 | 366,482 |
| 2026-01-05 | ₹59.91 | ₹60.13 | ₹58.70 | ₹58.87 | 373,506 |
| 2026-01-02 | ₹59.08 | ₹59.90 | ₹59.01 | ₹59.82 | 487,684 |
| 2026-01-01 | ₹59.60 | ₹60.00 | ₹58.86 | ₹59.04 | 335,916 |
JTL Industries Share Price Performance Analysis (Dec 2021 - Jul 2026)
JTLIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+23.04%
₹59.04 → ₹72.64
Year to Date
Price Volatility
14.62%
Low Volatility
Year to Date
Average Daily Volume
5,787,603
Year to Date Average
NSE Exchange
JTL Industries Share Price History – Frequently Asked Questions
Common questions about JTLIND historical data and records. Examine JTLIND quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of JTL Industries (JTLIND)?
The all-time high share price of JTL Industries was ₹139.0 recorded on February 28, 2024 on the NSE exchange.
What is the all-time low share price of JTL Industries (JTLIND)?
The all-time low share price of JTL Industries was ₹40.25 recorded on March 30, 2026 on the NSE exchange.
How can I download JTLIND historical share price data?
You can download JTL Industries 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 JTLIND shares?
The highest trading volume day for JTL Industries was 86,097,934 shares traded on December 06, 2023 on the NSE exchange, with share price at ₹100.12.