JTLINFRA Historical Share Price Data

JTL Infra Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
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	585181	4.20	-1.00
26-Apr-2024	210	224.6	207.3	222.4	39236	1479429223.6	1328131	17.30	12.40
29-Apr-2024	222.95	232.5	222.15	229.45	30104	1217940845.8	906521	10.35	6.50
30-Apr-2024	231	234	224.95	232.7	29798	595483533.6	1059225	9.05	1.70
02-May-2024	235	241.25	225	240.4	32365	1257703763.65	1228479	16.25	5.40
03-May-2024	240.05	242	235	238.75	12401	234339175.1	418230	7.00	-1.30
06-May-2024	240	240.8	233.5	235.2	13851	204756060.8	357382	7.30	-4.80
07-May-2024	236	236.2	225.05	227.1	16971	161878111.5	349494	11.15	-8.90

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.