JTLINFRA Historical Share Price Data
JTL Industries Ltd Share Price
JTLINFRA
CMP as on 25-Apr-24 12:00
₹ 209
₹ 209
0.70 | 0.34%
Open
₹ 210
₹ 210
Turnover(lac)
₹ 1,223
₹ 1,223
Prev. Close
₹ 208.30
₹ 208.30
Day's Vol (shares)
₹ 585,181
₹ 585,181
Day's Vol (shares)
₹ 206.50 ₹ 210.70
CMP as on 25-Apr-24 12:00
₹ 209
₹ 209
0.85 | 0.41%
Open
₹ 211
₹ 211
Turnover(lac)
₹ 77
₹ 77
Prev. Close
₹ 208.15
₹ 208.15
Day's Vol (shares)
₹ 36,716
₹ 36,716
Day's Vol (shares)
₹ 206.70 ₹ 210.90
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 202.25 | 203.2 | 193 | 195.5 | 10128 | 238400809.65 | 707957 | 10.20 | -6.75 |
27-Mar-2024 | 194.55 | 197.2 | 190 | 190.7 | 12301 | 255634963.45 | 797160 | 7.20 | -3.85 |
28-Mar-2024 | 191.9 | 194.45 | 181.15 | 183.25 | 11888 | 295654635.45 | 1027754 | 13.30 | -8.65 |
01-Apr-2024 | 186.3 | 201.55 | 186.25 | 201.4 | 11023 | 351014083.1 | 980741 | 15.30 | 15.10 |
02-Apr-2024 | 202 | 218 | 202 | 214.55 | 31587 | 1453999272.1 | 2277683 | 16.00 | 12.55 |
03-Apr-2024 | 216 | 218.6 | 207.1 | 208.9 | 23521 | 1276382133.35 | 2108976 | 11.50 | -7.10 |
04-Apr-2024 | 209 | 209.85 | 202.35 | 204.6 | 22001 | 1073692894.9 | 2018162 | 7.50 | -4.40 |
05-Apr-2024 | 204 | 206.8 | 201.2 | 205.7 | 19662 | 756718508.2 | 1015147 | 5.60 | 1.70 |
08-Apr-2024 | 208.5 | 220.9 | 203 | 216.55 | 34269 | 1536927087.8 | 1532970 | 17.90 | 8.05 |
09-Apr-2024 | 218.5 | 223.55 | 216.4 | 221.5 | 29013 | 1244558100.55 | 1395308 | 7.15 | 3.00 |
10-Apr-2024 | 222.45 | 223.5 | 217.5 | 219.3 | 15172 | 473172913.95 | 739951 | 6.00 | -3.15 |
12-Apr-2024 | 218.5 | 219.75 | 214.05 | 214.85 | 14996 | 291597922.3 | 454610 | 5.70 | -3.65 |
15-Apr-2024 | 206.5 | 211.65 | 203.2 | 206.55 | 18590 | 226388352.5 | 1092316 | 8.45 | 0.05 |
16-Apr-2024 | 202.05 | 212.4 | 202.05 | 209.95 | 11591 | 163532206.7 | 229703 | 10.35 | 7.90 |
18-Apr-2024 | 210 | 214.5 | 208.25 | 210.05 | 14395 | 195371529.2 | 409962 | 6.25 | 0.05 |
19-Apr-2024 | 207 | 210 | 204.65 | 206.75 | 11185 | 116540096.15 | 237250 | 5.35 | -0.25 |
22-Apr-2024 | 208.9 | 211.65 | 207.65 | 208.7 | 8425 | 88231882 | 248004 | 4.00 | -0.20 |
23-Apr-2024 | 209.2 | 210.35 | 205.15 | 207.45 | 10610 | 196094099.5 | 324676 | 5.20 | -1.75 |
24-Apr-2024 | 207.9 | 211 | 206.6 | 208.3 | 11323 | 166771806.25 | 396225 | 4.40 | 0.40 |
25-Apr-2024 | 210 | 210.7 | 206.5 | 209 | 10016 | 122126419.85 | 324438 | 4.20 | -1.00 |