Price Data Selection & Download
Jyoti Structures Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5420 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see Jyoti Structures screener.
Share Price All Time High
₹278.73
January 08, 2008
NSE Exchange
Share Price All Time Low
₹0.67
February 21, 2019
NSE Exchange
Highest Volume Trading Day
99,272,281
July 09, 2025 • ₹19.69
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
JYOTISTRUC daily open, high, low, close and volume (OHLCV) on NSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹12.23 | ₹12.40 | ₹12.08 | ₹12.19 | 5,073,933 |
| 2026-05-19 | ₹12.10 | ₹12.69 | ₹12.05 | ₹12.36 | 6,002,491 |
| 2026-05-18 | ₹12.35 | ₹12.36 | ₹11.95 | ₹12.10 | 5,537,185 |
| 2026-05-15 | ₹12.71 | ₹12.75 | ₹12.35 | ₹12.46 | 5,453,669 |
| 2026-05-14 | ₹12.95 | ₹13.10 | ₹12.48 | ₹12.65 | 7,888,151 |
| 2026-05-13 | ₹12.26 | ₹13.04 | ₹12.26 | ₹12.88 | 11,712,979 |
| 2026-05-12 | ₹13.00 | ₹13.17 | ₹12.32 | ₹12.37 | 11,944,510 |
| 2026-05-11 | ₹13.70 | ₹13.70 | ₹13.10 | ₹13.18 | 8,638,288 |
| 2026-05-08 | ₹14.05 | ₹14.15 | ₹13.70 | ₹13.87 | 11,271,748 |
| 2026-05-07 | ₹13.50 | ₹14.35 | ₹13.31 | ₹14.03 | 21,485,813 |
| 2026-05-06 | ₹13.05 | ₹13.60 | ₹12.71 | ₹13.38 | 12,034,978 |
| 2026-05-05 | ₹12.85 | ₹13.19 | ₹12.77 | ₹12.93 | 8,276,531 |
| 2026-05-04 | ₹13.49 | ₹13.56 | ₹12.75 | ₹12.86 | 13,271,481 |
| 2026-04-30 | ₹13.64 | ₹13.95 | ₹13.01 | ₹13.21 | 16,102,297 |
| 2026-04-29 | ₹13.89 | ₹14.00 | ₹13.55 | ₹13.80 | 16,234,332 |
| 2026-04-28 | ₹12.95 | ₹13.99 | ₹12.93 | ₹13.68 | 22,551,855 |
| 2026-04-27 | ₹12.66 | ₹13.30 | ₹12.63 | ₹12.95 | 14,332,750 |
| 2026-04-24 | ₹12.90 | ₹13.00 | ₹12.30 | ₹12.48 | 7,256,035 |
| 2026-04-23 | ₹12.99 | ₹13.07 | ₹12.76 | ₹12.84 | 5,194,461 |
| 2026-04-22 | ₹12.81 | ₹13.17 | ₹12.40 | ₹13.01 | 13,600,636 |
| 2026-04-21 | ₹13.34 | ₹13.45 | ₹12.70 | ₹12.80 | 8,875,703 |
| 2026-04-20 | ₹13.20 | ₹13.39 | ₹12.80 | ₹13.20 | 9,942,804 |
| 2026-04-17 | ₹13.20 | ₹13.68 | ₹13.08 | ₹13.18 | 14,262,583 |
| 2026-04-16 | ₹13.32 | ₹13.32 | ₹12.78 | ₹13.12 | 15,618,271 |
| 2026-04-15 | ₹12.56 | ₹12.90 | ₹12.41 | ₹12.86 | 12,633,084 |
| 2026-04-13 | ₹11.20 | ₹12.25 | ₹11.20 | ₹12.05 | 12,591,660 |
| 2026-04-10 | ₹11.73 | ₹12.15 | ₹11.67 | ₹11.92 | 9,983,293 |
| 2026-04-09 | ₹11.67 | ₹12.10 | ₹11.46 | ₹11.55 | 12,180,303 |
| 2026-04-08 | ₹11.00 | ₹11.96 | ₹10.83 | ₹11.73 | 19,766,844 |
| 2026-04-07 | ₹10.43 | ₹10.82 | ₹10.21 | ₹10.44 | 11,044,941 |
| 2026-04-06 | ₹10.60 | ₹10.65 | ₹10.07 | ₹10.58 | 10,893,852 |
| 2026-04-02 | ₹9.98 | ₹10.59 | ₹9.85 | ₹10.47 | 14,908,714 |
| 2026-04-01 | ₹9.50 | ₹10.55 | ₹9.37 | ₹10.35 | 34,431,338 |
| 2026-03-30 | ₹9.35 | ₹9.81 | ₹8.85 | ₹8.95 | 24,814,758 |
| 2026-03-27 | ₹10.33 | ₹10.33 | ₹9.60 | ₹9.66 | 22,288,090 |
| 2026-03-25 | ₹10.48 | ₹10.90 | ₹10.17 | ₹10.30 | 16,646,235 |
| 2026-03-24 | ₹10.04 | ₹10.44 | ₹9.80 | ₹10.28 | 17,456,602 |
| 2026-03-23 | ₹10.35 | ₹10.36 | ₹9.62 | ₹9.75 | 14,347,350 |
| 2026-03-20 | ₹10.42 | ₹10.77 | ₹10.40 | ₹10.46 | 10,329,811 |
| 2026-03-19 | ₹10.50 | ₹10.84 | ₹9.20 | ₹10.39 | 9,800,173 |
| 2026-03-18 | ₹10.52 | ₹11.07 | ₹10.52 | ₹10.80 | 11,610,920 |
| 2026-03-17 | ₹10.53 | ₹10.77 | ₹10.37 | ₹10.48 | 12,617,492 |
| 2026-03-16 | ₹11.00 | ₹11.02 | ₹10.28 | ₹10.49 | 12,511,567 |
| 2026-03-13 | ₹11.17 | ₹11.26 | ₹10.75 | ₹10.97 | 14,422,101 |
| 2026-03-12 | ₹11.18 | ₹11.99 | ₹10.98 | ₹11.10 | 21,371,000 |
| 2026-03-11 | ₹11.10 | ₹11.75 | ₹11.10 | ₹11.35 | 11,782,168 |
| 2026-03-10 | ₹11.19 | ₹11.50 | ₹11.04 | ₹11.10 | 8,819,905 |
| 2026-03-09 | ₹11.00 | ₹11.10 | ₹10.48 | ₹10.96 | 10,055,391 |
| 2026-03-06 | ₹11.26 | ₹11.49 | ₹11.04 | ₹11.13 | 5,720,796 |
| 2026-03-05 | ₹11.50 | ₹11.59 | ₹10.95 | ₹11.33 | 12,974,453 |
| 2026-03-04 | ₹11.60 | ₹11.65 | ₹11.15 | ₹11.24 | 12,955,776 |
| 2026-03-02 | ₹11.30 | ₹12.50 | ₹11.30 | ₹11.76 | 18,709,018 |
| 2026-02-27 | ₹13.05 | ₹13.10 | ₹12.41 | ₹12.55 | 7,857,319 |
| 2026-02-26 | ₹12.10 | ₹13.46 | ₹11.96 | ₹12.97 | 27,585,851 |
| 2026-02-25 | ₹12.50 | ₹12.54 | ₹12.00 | ₹12.08 | 7,432,726 |
| 2026-02-24 | ₹12.48 | ₹12.74 | ₹12.26 | ₹12.41 | 10,165,150 |
| 2026-02-23 | ₹12.67 | ₹12.76 | ₹12.11 | ₹12.38 | 12,464,418 |
| 2026-02-20 | ₹12.19 | ₹12.90 | ₹12.19 | ₹12.54 | 17,043,662 |
| 2026-02-19 | ₹12.40 | ₹12.87 | ₹12.15 | ₹12.25 | 16,320,653 |
| 2026-02-18 | ₹11.35 | ₹12.60 | ₹11.10 | ₹12.45 | 31,167,215 |
| 2026-02-17 | ₹11.07 | ₹11.42 | ₹10.90 | ₹11.27 | 7,041,742 |
| 2026-02-16 | ₹10.85 | ₹11.23 | ₹10.58 | ₹11.06 | 9,632,728 |
| 2026-02-13 | ₹10.94 | ₹11.25 | ₹10.61 | ₹10.74 | 9,659,980 |
| 2026-02-12 | ₹11.25 | ₹11.35 | ₹10.90 | ₹10.96 | 7,271,257 |
| 2026-02-11 | ₹11.51 | ₹11.61 | ₹10.97 | ₹11.25 | 13,628,349 |
| 2026-02-10 | ₹10.20 | ₹11.83 | ₹10.17 | ₹11.51 | 40,623,481 |
| 2026-02-09 | ₹10.20 | ₹10.65 | ₹10.01 | ₹10.10 | 12,710,368 |
| 2026-02-06 | ₹10.15 | ₹10.24 | ₹9.86 | ₹10.02 | 5,277,201 |
| 2026-02-05 | ₹10.60 | ₹10.79 | ₹10.04 | ₹10.25 | 10,344,832 |
| 2026-02-04 | ₹9.44 | ₹10.73 | ₹9.39 | ₹10.44 | 22,607,633 |
| 2026-02-03 | ₹9.82 | ₹9.92 | ₹9.37 | ₹9.46 | 5,453,927 |
| 2026-02-02 | ₹9.37 | ₹9.44 | ₹8.95 | ₹9.26 | 4,823,513 |
| 2026-02-01 | ₹9.82 | ₹9.84 | ₹9.25 | ₹9.33 | 5,250,143 |
| 2026-01-30 | ₹9.55 | ₹9.94 | ₹9.47 | ₹9.64 | 6,408,399 |
| 2026-01-29 | ₹9.87 | ₹9.95 | ₹9.45 | ₹9.70 | 7,822,127 |
| 2026-01-28 | ₹9.20 | ₹10.01 | ₹9.14 | ₹9.88 | 16,645,900 |
| 2026-01-27 | ₹9.50 | ₹9.64 | ₹9.00 | ₹9.22 | 12,929,944 |
| 2026-01-23 | ₹9.25 | ₹9.25 | ₹8.62 | ₹9.06 | 16,060,967 |
| 2026-01-22 | ₹8.19 | ₹9.26 | ₹8.03 | ₹8.95 | 16,879,723 |
| 2026-01-21 | ₹8.14 | ₹8.35 | ₹7.94 | ₹7.97 | 9,192,374 |
| 2026-01-20 | ₹8.59 | ₹8.65 | ₹8.04 | ₹8.19 | 5,735,243 |
| 2026-01-19 | ₹8.76 | ₹8.76 | ₹8.55 | ₹8.59 | 3,287,819 |
| 2026-01-16 | ₹8.95 | ₹8.97 | ₹8.70 | ₹8.77 | 6,097,286 |
| 2026-01-14 | ₹8.59 | ₹8.95 | ₹8.59 | ₹8.83 | 5,939,375 |
| 2026-01-13 | ₹9.04 | ₹9.17 | ₹8.63 | ₹8.77 | 7,843,935 |
| 2026-01-12 | ₹9.04 | ₹9.12 | ₹8.70 | ₹9.02 | 10,981,259 |
| 2026-01-09 | ₹9.28 | ₹9.36 | ₹8.92 | ₹9.03 | 8,619,520 |
| 2026-01-08 | ₹9.73 | ₹9.77 | ₹9.23 | ₹9.31 | 5,871,321 |
| 2026-01-07 | ₹9.70 | ₹9.80 | ₹9.60 | ₹9.71 | 3,787,030 |
| 2026-01-06 | ₹9.81 | ₹9.87 | ₹9.59 | ₹9.70 | 5,099,286 |
| 2026-01-05 | ₹10.09 | ₹10.09 | ₹9.61 | ₹9.76 | 8,238,016 |
| 2026-01-02 | ₹9.57 | ₹10.45 | ₹9.53 | ₹10.18 | 22,392,405 |
| 2026-01-01 | ₹9.81 | ₹9.81 | ₹9.47 | ₹9.56 | 4,894,253 |
Jyoti Structures Share Price Performance Analysis (Jan 2003 - May 2026)
JYOTISTRUC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+27.51%
₹9.56 → ₹12.19
Year to Date
Price Volatility
13.74%
Low Volatility
Year to Date
Average Daily Volume
12,358,274
Year to Date Average
NSE Exchange
Jyoti Structures Share Price History – Frequently Asked Questions
Common questions about JYOTISTRUC historical data and records. Explore JYOTISTRUC intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Jyoti Structures (JYOTISTRUC)?
The all-time high share price of Jyoti Structures was ₹278.73 recorded on January 08, 2008 on the NSE exchange.
What is the all-time low share price of Jyoti Structures (JYOTISTRUC)?
The all-time low share price of Jyoti Structures was ₹0.67 recorded on February 21, 2019 on the NSE exchange.
How can I download JYOTISTRUC historical share price data?
You can download Jyoti Structures 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 JYOTISTRUC shares?
The highest trading volume day for Jyoti Structures was 99,272,281 shares traded on July 09, 2025 on the NSE exchange, with share price at ₹19.69.