BSE - Delayed Quote INR

Jyothy Labs Limited (JYOTHYLAB.BO)

Compare
397.55
+5.40
+(1.38%)
At close: January 17 at 3:28:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025394.75399.00387.35397.55397.556,464
Jan 16, 2025386.30394.00386.30392.15392.1510,397
Jan 15, 2025392.25397.00385.10388.75388.7511,702
Jan 14, 2025393.45400.50387.65391.30391.3020,075
Jan 13, 2025396.00398.00380.85385.70385.7049,280
Jan 10, 2025408.15408.95397.45398.45398.4537,295
Jan 9, 2025404.90414.00398.00408.10408.1023,641
Jan 8, 2025403.25412.95394.45400.10400.1032,257
Jan 7, 2025385.50399.00385.50397.65397.6524,551
Jan 6, 2025403.30403.35385.90389.40389.4069,330
Jan 3, 2025407.00407.00400.00403.25403.2513,448
Jan 2, 2025400.05407.50398.35405.45405.4536,099
Jan 1, 2025397.05402.70393.85400.95400.9520,997
Dec 31, 2024399.95400.95394.15397.40397.4015,820
Dec 30, 2024385.90404.65382.05400.75400.7578,028
Dec 27, 2024372.00394.50371.65389.80389.80104,380
Dec 26, 2024380.00387.00369.55370.35370.35116,253
Dec 24, 2024374.75379.55371.00377.10377.1022,410
Dec 23, 2024383.45383.45368.25371.05371.0554,257
Dec 20, 2024385.00387.00374.50376.00376.0054,468
Dec 19, 2024381.15389.00374.65382.80382.8072,208
Dec 18, 2024391.65395.90381.80383.70383.7073,850
Dec 17, 2024409.00409.00388.00392.85392.8534,347
Dec 16, 2024418.35418.35406.50409.35409.3537,112
Dec 13, 2024414.00415.50403.70414.40414.4029,454
Dec 12, 2024417.00417.10408.10411.10411.1023,758
Dec 11, 2024421.20421.70414.70417.00417.0023,080
Dec 10, 2024420.45420.45411.65413.50413.5024,299
Dec 9, 2024426.95433.45414.55421.85421.8586,404
Dec 6, 2024416.75425.75412.95423.15423.1566,192
Dec 5, 2024415.45416.00409.50412.55412.5521,410
Dec 4, 2024415.45415.45409.00411.45411.4523,290
Dec 3, 2024418.55418.55409.45411.95411.9514,363
Dec 2, 2024428.50428.50411.65414.30414.3029,553
Nov 29, 2024421.05424.35417.60420.20420.2013,729
Nov 28, 2024407.55426.70405.00420.40420.4059,501
Nov 27, 2024402.45409.90399.00407.95407.9531,961
Nov 26, 2024412.70415.05401.00402.35402.3525,556
Nov 25, 2024413.15421.95409.00411.75411.7537,943
Nov 22, 2024409.10411.00396.00404.20404.2034,125
Nov 21, 2024407.00408.75394.55405.45405.4531,154
Nov 19, 2024419.00420.75402.35404.75404.7544,671
Nov 18, 2024431.05431.05411.10416.15416.1530,754
Nov 14, 2024431.15439.15421.50427.20427.2035,047
Nov 13, 2024441.05447.00418.00438.10438.1063,947
Nov 12, 2024477.35503.60438.00441.65441.6585,612
Nov 11, 2024479.20488.55475.50477.35477.3514,947
Nov 8, 2024486.70493.15486.40488.95488.9531,475
Nov 7, 2024490.35502.00489.00498.30498.3016,630
Nov 6, 2024495.00499.40486.95489.15489.1532,690
Nov 4, 2024534.85534.85505.15508.25508.2511,348
Nov 1, 2024529.50535.00522.45526.75526.7523,320
Oct 31, 2024517.95523.55509.60520.50520.5013,768
Oct 29, 2024494.30509.30480.90505.65505.6541,769
Oct 28, 2024482.50494.25474.30480.55480.5541,744
Oct 25, 2024503.50503.55480.55487.00487.0032,809
Oct 24, 2024504.50519.00497.00502.85502.8544,972
Oct 23, 2024494.25516.65494.25500.75500.7520,091
Oct 22, 2024517.00545.40487.05504.20504.20287,391
Oct 21, 2024513.00521.00509.25515.70515.7026,733
Oct 18, 2024516.20521.50509.25511.80511.8026,982
Oct 17, 2024524.35530.00516.20519.95519.9536,432
Oct 16, 2024524.00531.05507.75514.30514.30137,147
Oct 15, 2024520.10530.30520.10528.75528.757,218
Oct 14, 2024523.30527.95517.65521.30521.3022,943
Oct 11, 2024533.05535.25526.65527.70527.702,557
Oct 10, 2024540.25540.25528.05534.60534.6012,290
Oct 9, 2024541.35547.55527.85530.05530.057,785
Oct 8, 2024521.45542.50521.45541.15541.157,825
Oct 7, 2024536.25543.30519.75532.05532.0560,495
Oct 4, 2024538.10547.40522.70539.80539.8038,016
Oct 3, 2024540.00554.40532.20538.10538.1039,583
Oct 1, 2024568.45573.00542.55548.40548.4053,801
Sep 30, 2024541.00559.30532.10557.25557.2527,879
Sep 27, 2024535.00544.80535.00543.15543.154,654
Sep 26, 2024530.35540.00527.95538.35538.358,140
Sep 25, 2024537.05540.00524.75533.00533.0018,113
Sep 24, 2024541.15541.80529.05537.05537.059,449
Sep 23, 2024539.35543.75526.00540.40540.4035,025
Sep 20, 2024552.75554.00535.00536.50536.508,709
Sep 19, 2024542.00548.15533.90543.60543.6013,141
Sep 18, 2024551.00551.45535.15540.65540.659,772
Sep 17, 2024547.15554.05537.00540.20540.2022,509
Sep 16, 2024557.00557.30545.00546.80546.8010,506
Sep 13, 2024570.85572.15553.20556.15556.1517,852
Sep 12, 2024580.25584.80565.60568.50568.5029,337
Sep 11, 2024569.00595.00560.00578.95578.9558,728
Sep 10, 2024547.35566.00543.80562.20562.209,514
Sep 9, 2024540.00549.95532.25547.35547.3516,023
Sep 6, 2024552.00573.00545.00546.05546.0577,928
Sep 5, 2024559.80565.60549.15554.70554.7010,128
Sep 4, 2024542.35557.95542.30553.60553.6013,069
Sep 3, 2024549.00554.60545.10551.50551.5019,056
Sep 2, 2024538.70550.90538.70548.75548.7512,788
Aug 30, 2024539.55544.35537.20539.35539.3511,931
Aug 29, 2024553.00553.00536.30538.75538.7523,650
Aug 28, 2024555.50563.20536.85539.65539.6556,954
Aug 26, 2024555.45561.65542.60546.10546.1017,031
Aug 23, 2024574.90574.90553.55555.45555.4527,459
Aug 22, 2024573.95574.00556.50570.50570.5048,611
Aug 21, 2024561.05572.20556.25566.00566.0012,823
Aug 20, 2024558.05574.95554.50563.55563.5551,369
Aug 19, 2024551.20564.45549.90555.90555.9019,682
Aug 16, 2024550.00566.50538.80553.20553.2019,345
Aug 14, 2024549.90557.00538.50540.80540.8033,675
Aug 13, 2024569.40593.10544.00547.85547.8599,645
Aug 12, 2024537.15564.75536.00561.00561.0040,990
Aug 9, 2024550.00551.30540.05544.15544.1541,606
Aug 8, 2024549.80551.90542.05545.65545.6523,828
Aug 7, 2024541.90553.00532.05549.80549.80102,805
Aug 6, 2024510.10542.65510.10536.95536.95104,499
Aug 5, 2024490.05518.00490.05512.65512.6579,545
Aug 2, 2024515.40527.50514.50519.15519.1524,074
Aug 1, 2024526.00535.00518.80520.85520.8523,106
Jul 31, 2024531.15539.00524.90525.90525.9034,013
Jul 30, 2024540.20546.95532.00535.05535.0548,396
Jul 29, 2024552.05560.85532.10538.25538.25106,265
Jul 26, 2024554.80565.00537.05549.65549.6597,694
Jul 25, 2024508.50573.85503.00547.15547.15479,879
Jul 24, 2024508.80525.00505.00507.95507.95181,321
Jul 23, 2024500.00512.10473.20503.45503.4567,462
Jul 22, 2024490.15504.75485.75496.60496.6060,278
Jul 19, 2024496.00502.95492.00496.50496.5020,005
Jul 18, 2024497.90508.30485.30496.15496.1552,610
Jul 16, 2024508.90508.90489.00491.30491.3042,013
Jul 15, 2024491.60504.40483.50502.20502.2031,710
Jul 12, 2024490.00491.30478.15487.25487.2523,207
Jul 11, 2024492.55497.95486.15488.20488.2028,092
Jul 10, 2024507.60511.50491.00492.70492.7040,154
Jul 9, 2024492.05506.50482.00504.40504.40143,102
Jul 8, 2024473.65493.55470.45491.05491.0564,218
Jul 5, 2024469.75480.00466.85471.30471.3023,289
Jul 4, 2024480.00480.25470.85471.55471.5535,268
Jul 3, 2024 3.50 Dividend
Jul 3, 2024480.00491.45472.05478.30478.30190,125
Jul 2, 2024452.10480.00451.05477.35473.85227,134
Jul 1, 2024432.35464.90430.25451.40448.09101,400
Jun 28, 2024416.00433.00414.15431.45428.2994,971
Jun 27, 2024422.65424.40411.20412.85409.8235,505
Jun 26, 2024422.00424.90413.80421.75418.6634,025
Jun 25, 2024435.00435.00415.80419.20416.1360,967
Jun 24, 2024449.85449.85428.25429.10425.9520,202
Jun 21, 2024443.60451.60439.65444.75441.4955,130
Jun 20, 2024440.05448.00436.10440.15436.9213,882
Jun 19, 2024447.95447.95435.05438.70435.4840,716
Jun 18, 2024454.90456.55441.25442.70439.4520,915
Jun 14, 2024441.65452.35441.20450.05446.7540,610
Jun 13, 2024451.90451.90439.95441.45438.2118,672
Jun 12, 2024456.95456.95445.25446.70443.4227,114
Jun 11, 2024455.45464.45449.25452.00448.6954,311
Jun 10, 2024452.80456.20442.55453.75450.4216,874
Jun 7, 2024450.95461.50447.00448.75445.4635,011
Jun 6, 2024450.00450.85432.45448.20444.91117,571
Jun 5, 2024380.10454.55380.10448.25444.96385,397
Jun 4, 2024393.00401.15366.70395.40392.5047,705
Jun 3, 2024416.65421.00392.10393.50390.6177,439
May 31, 2024416.50421.00395.00402.90399.9526,465
May 30, 2024413.00424.15412.00414.30411.2612,346
May 29, 2024418.00418.90409.45413.00409.9721,294
May 28, 2024425.00425.00413.10415.05412.0110,204
May 27, 2024418.00425.80417.55421.05417.9642,562
May 24, 2024428.90428.90416.00417.20414.1432,934
May 23, 2024427.10433.55420.00423.00419.9015,339
May 22, 2024434.95434.95418.90429.65426.5018,086
May 21, 2024416.85449.90416.85431.55428.3951,528
May 17, 2024446.55450.00439.75443.05439.8013,974
May 16, 2024448.25453.20443.35446.00442.7336,910
May 15, 2024465.00472.00427.85439.45436.23245,443
May 14, 2024452.05469.00452.05460.10456.7354,360
May 13, 2024465.45473.55451.95455.10451.7676,740
May 10, 2024457.00465.50452.05460.65457.2724,715
May 9, 2024464.95469.95452.20457.15453.80120,345
May 8, 2024454.55477.95443.55461.75458.36212,644
May 7, 2024416.00459.75411.90456.60453.25452,841
May 6, 2024429.00429.00413.15414.55411.5129,460
May 3, 2024440.00440.00417.70423.25420.1522,065
May 2, 2024435.55440.55433.00438.90435.6816,600
Apr 30, 2024437.00442.45431.00433.65430.4760,488
Apr 29, 2024428.60434.60420.55430.90427.7450,935
Apr 26, 2024429.95430.00417.15420.70417.6245,762
Apr 25, 2024420.35466.25420.35427.15424.02166,684
Apr 24, 2024427.15428.95420.15422.55419.4518,736
Apr 23, 2024417.90422.55413.00421.05417.9611,303
Apr 22, 2024415.00419.30413.35415.60412.5513,137
Apr 19, 2024407.35413.20405.90411.05408.0415,006
Apr 18, 2024419.45420.55412.85414.90411.8635,336
Apr 16, 2024422.00425.85412.00414.00410.9618,453
Apr 15, 2024420.05440.00420.05428.25425.1111,822
Apr 12, 2024437.85442.10421.60434.10430.9234,449
Apr 10, 2024443.05445.00437.00439.50436.289,673
Apr 9, 2024452.75452.75439.55443.20439.958,814
Apr 8, 2024445.25454.40439.90444.05440.7910,086
Apr 5, 2024438.00446.55436.00444.10440.8423,190
Apr 4, 2024443.15448.00433.25436.10432.9014,475
Apr 3, 2024448.65448.65441.95443.10439.857,872
Apr 2, 2024447.35465.50445.00448.20444.9121,443
Apr 1, 2024448.00448.00440.15443.90440.659,305
Mar 28, 2024453.55460.00435.00439.60436.3837,253
Mar 27, 2024429.95448.65426.35445.60442.3330,066
Mar 26, 2024419.70430.80415.00427.45424.3216,868
Mar 22, 2024418.05425.70416.00424.20421.0915,722
Mar 21, 2024426.95426.95414.85418.55415.4812,040
Mar 20, 2024405.60423.55403.80418.55415.4819,951
Mar 19, 2024414.95418.50401.60404.00401.0429,592
Mar 18, 2024431.75431.75412.80415.55412.5021,139
Mar 15, 2024424.00430.90406.90425.50422.3860,546
Mar 14, 2024394.00429.90391.15424.35421.2495,460
Mar 13, 2024425.10425.10388.15399.95397.0261,853
Mar 12, 2024439.65439.65420.45424.95421.8341,606
Mar 11, 2024426.40435.75414.10432.25429.0858,290
Mar 7, 2024423.15432.75419.80429.50426.3525,871
Mar 6, 2024437.25437.25415.00423.40420.3066,883
Mar 5, 2024439.55447.85427.00435.35432.1632,212
Mar 4, 2024452.80454.30431.80433.20430.02302,425
Mar 1, 2024456.00457.00437.40452.95449.6340,677
Feb 29, 2024472.00472.00452.35460.30456.9225,614
Feb 28, 2024465.15484.90463.45467.40463.9748,622
Feb 27, 2024476.20481.00464.00467.05463.6339,487
Feb 26, 2024472.00479.00468.75476.00472.5117,701
Feb 23, 2024471.55474.25467.55469.55466.1115,537
Feb 22, 2024472.60474.00466.45470.45467.0037,768
Feb 21, 2024471.70480.00467.90471.75468.2932,465
Feb 20, 2024475.50492.00468.20470.25466.80115,611
Feb 19, 2024476.85487.90472.50474.95471.4762,234
Feb 16, 2024470.20476.35463.15472.30468.8424,332
Feb 15, 2024479.05481.95460.65465.10461.6977,622
Feb 14, 2024432.10514.95430.95482.00478.47338,285
Feb 13, 2024449.35457.80428.00432.30429.1326,916
Feb 12, 2024445.20467.00440.00445.35442.0892,357
Feb 9, 2024463.55465.55441.00445.70442.4377,361
Feb 8, 2024495.05508.00458.95461.95458.5688,652
Feb 7, 2024504.10508.60489.50493.45489.8313,762
Feb 6, 2024496.15501.00496.15498.20494.5510,304
Feb 5, 2024511.25513.05487.55495.45491.8284,431
Feb 2, 2024517.55519.45503.80509.95506.2114,920
Feb 1, 2024519.85535.15500.25507.50503.7857,778
Jan 31, 2024539.55549.95486.85514.20510.43167,975
Jan 30, 2024537.50542.05530.30535.45531.5224,765
Jan 29, 2024551.00551.55531.05537.40533.4628,129
Jan 25, 2024534.70551.00534.70546.80542.7911,438
Jan 24, 2024537.45553.95527.30534.70530.7835,259
Jan 23, 2024518.20534.60518.00529.80525.9219,308
Jan 19, 2024525.00533.00523.30530.00526.1163,698
Jan 17, 2024497.10532.85497.10505.65501.9470,914

Related Tickers