UK markets closed

JCT Limited (JCTLTD.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2.8000-0.0200 (-0.71%)
At close: 03:29PM IST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.84002.86002.75002.79002.7900662,432
02 May 20242.86002.86002.75002.82002.82001,086,990
30 Apr 20242.85002.89002.78002.86002.86001,078,504
29 Apr 20242.92002.92002.84002.87002.8700633,906
26 Apr 20242.93002.93002.80002.86002.8600618,543
25 Apr 20242.94002.94002.87002.88002.8800843,905
24 Apr 20242.94002.99002.87002.91002.91001,389,392
23 Apr 20242.93003.03002.91002.94002.9400752,564
22 Apr 20242.98003.14002.92002.94002.94001,078,830
19 Apr 20243.12003.12002.96003.03003.03002,180,606
18 Apr 20242.87002.98002.82002.98002.98001,496,790
16 Apr 20242.71002.90002.71002.84002.8400509,509
15 Apr 20242.80002.87002.75002.80002.8000795,644
12 Apr 20242.94002.94002.81002.85002.8500884,336
10 Apr 20242.98003.04002.88002.90002.90001,026,324
09 Apr 20242.96003.09002.94002.98002.9800503,816
08 Apr 20243.12003.12003.01003.02003.0200830,119
05 Apr 20243.10003.14003.04003.06003.0600874,764
04 Apr 20243.20003.20003.00003.04003.04001,729,240
03 Apr 20243.08003.12002.99003.11003.11002,180,691
02 Apr 20242.95002.99002.90002.99002.99002,534,382
01 Apr 20242.80002.85002.77002.85002.8500580,561
28 Mar 20242.77002.88002.70002.72002.72002,878,252
27 Mar 20242.90002.90002.72002.75002.75003,489,419
26 Mar 20243.00003.00002.84002.85002.85002,768,626
22 Mar 20242.89003.00002.86002.98002.98002,326,763
21 Mar 20242.82002.89002.82002.88002.88001,522,597
20 Mar 20242.93002.94002.73002.76002.76001,406,272
19 Mar 20243.01003.01002.81002.83002.83001,843,957
18 Mar 20242.77002.90002.77002.90002.90002,152,553
15 Mar 2024------
14 Mar 20242.73003.01002.73002.84002.84008,184,492
13 Mar 20242.87002.87002.87002.87002.8700798,513
12 Mar 20243.02003.02003.02003.02003.0200667,943
11 Mar 20243.17003.17003.17003.17003.1700938,846
07 Mar 20243.33003.64003.33003.33003.33003,921,369
06 Mar 20243.50003.63003.50003.50003.50001,295,582
05 Mar 20243.68003.68003.68003.68003.6800866,027
04 Mar 20244.07004.10003.87003.87003.87002,011,917
01 Mar 20244.20004.34004.00004.03004.03002,456,567
29 Feb 20244.13004.33004.13004.16004.16001,895,958
28 Feb 20244.20004.41003.99004.34004.34006,134,631
27 Feb 20244.05004.24004.05004.20004.20003,262,325
26 Feb 20243.95004.04003.80004.04004.04003,648,397
23 Feb 20244.06004.07003.84003.85003.85003,083,626
22 Feb 20244.17004.32003.97004.04004.04003,889,742
21 Feb 20244.45004.57004.17004.17004.17005,552,896
20 Feb 20244.45004.45004.22004.38004.380016,713,192
19 Feb 20244.24004.24004.24004.24004.24001,900,203
16 Feb 20243.98004.04003.97004.04004.04003,173,603
15 Feb 20243.68003.85003.68003.85003.85003,651,275
14 Feb 20243.79003.87003.65003.67003.67003,626,890
13 Feb 20243.93003.93003.60003.79003.790013,794,384
12 Feb 20243.75003.75003.75003.75003.75005,008,896
09 Feb 20243.50003.58003.32003.58003.58009,755,496
08 Feb 20243.38003.44003.30003.41003.41006,425,273
07 Feb 20243.29003.34003.25003.31003.31003,049,835
06 Feb 20243.25003.28003.17003.27003.27002,621,384
05 Feb 20243.16003.29003.11003.18003.18002,447,101
02 Feb 20243.35003.37003.17003.17003.17004,352,749
01 Feb 20243.32003.39003.25003.33003.33002,972,961
31 Jan 20243.24003.36003.17003.28003.28003,982,596
30 Jan 20243.33003.39003.15003.22003.22004,042,143
29 Jan 20243.20003.32003.19003.29003.29005,932,700
25 Jan 20243.11003.18003.08003.17003.17002,054,586
24 Jan 20243.03003.20003.02003.08003.08002,395,870
23 Jan 20243.39003.40003.10003.11003.11003,187,522
19 Jan 20243.04003.13003.03003.13003.13001,413,009
18 Jan 20242.97003.04002.92002.99002.99001,239,028
17 Jan 20243.02003.06002.92003.00003.00001,934,728
16 Jan 20243.26003.26003.07003.07003.07002,908,024
15 Jan 20243.31003.32003.20003.23003.23002,272,136
12 Jan 20243.15003.30003.13003.27003.27002,821,859
11 Jan 20243.30003.32003.15003.17003.17002,427,345
10 Jan 20243.24003.29003.15003.27003.27002,472,658
09 Jan 20243.30003.35003.17003.19003.19002,628,988
08 Jan 20243.25003.35003.20003.27003.27003,038,655
05 Jan 20243.40003.40003.20003.20003.20003,713,294
04 Jan 20243.49003.53003.27003.36003.36006,097,954
03 Jan 20243.24003.43003.15003.43003.430011,577,505
02 Jan 20242.88003.12002.80003.12003.12008,479,447
01 Jan 20242.75002.90002.75002.84002.84002,188,276
29 Dec 20232.72002.73002.65002.71002.7100750,587
28 Dec 20232.74002.74002.66002.69002.6900574,483
27 Dec 20232.74002.78002.67002.69002.69001,023,511
26 Dec 20232.74002.76002.65002.70002.7000859,068
22 Dec 20232.75002.83002.73002.74002.7400973,153
21 Dec 20232.62002.84002.61002.78002.7800916,864
20 Dec 20232.88002.95002.73002.73002.73001,813,755
19 Dec 20232.86002.90002.81002.87002.87001,017,982
18 Dec 20232.91002.95002.76002.83002.83001,581,276
15 Dec 20232.89003.03002.86002.90002.90001,766,636
14 Dec 20232.97002.99002.85002.89002.89001,289,573
13 Dec 20233.09003.09002.90002.95002.95002,192,558
12 Dec 20232.89002.99002.85002.99002.99004,860,778
11 Dec 20232.79002.89002.71002.85002.85002,579,264
08 Dec 20232.78002.80002.68002.77002.77002,441,965
07 Dec 20232.58002.71002.50002.68002.68002,356,995
06 Dec 20232.68002.69002.55002.59002.59001,156,177
05 Dec 20232.67002.69002.61002.67002.67001,006,874
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...