UK markets closed

Jocil Limited (JOCIL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
187.20-5.10 (-2.65%)
At close: 03:29PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024191.00191.25185.15187.20187.2012,291
02 May 2024191.60193.30189.00192.30192.304,536
30 Apr 2024193.75193.75188.45189.25189.2517,257
29 Apr 2024190.30194.60189.40189.60189.609,091
26 Apr 2024193.95194.70192.05193.95193.955,801
25 Apr 2024193.80193.80189.40191.90191.908,190
24 Apr 2024184.35194.75183.40191.40191.4013,000
23 Apr 2024183.05187.15183.00183.40183.407,345
22 Apr 2024183.40187.45183.00185.35185.353,866
19 Apr 2024184.40185.15178.10182.45182.455,472
18 Apr 2024184.65187.95183.55184.35184.355,414
16 Apr 2024177.90185.35177.80184.20184.207,194
15 Apr 2024180.15181.30174.10177.90177.9015,958
12 Apr 2024188.00188.35182.05184.50184.502,984
10 Apr 2024187.20189.85186.15188.45188.455,360
09 Apr 2024189.95193.95186.00187.20187.208,257
08 Apr 2024192.95194.75189.20189.65189.655,418
05 Apr 2024188.15194.95188.15192.50192.5015,541
04 Apr 2024187.20193.00185.05190.80190.8017,299
03 Apr 2024181.15188.00180.95186.10186.1018,068
02 Apr 2024179.95183.40178.90181.15181.159,209
01 Apr 2024172.90181.90172.45179.50179.5014,737
28 Mar 2024172.30178.45168.20169.05169.0547,959
27 Mar 2024176.95178.20170.20172.30172.3029,497
26 Mar 2024180.00183.35172.85173.40173.4023,171
22 Mar 2024181.30184.00175.00179.30179.3018,978
21 Mar 2024179.00182.55175.10177.00177.0012,181
20 Mar 2024182.00182.00175.20176.75176.753,628
19 Mar 2024183.75183.75175.20176.55176.5513,592
18 Mar 2024178.00189.45175.00179.70179.7034,532
15 Mar 2024------
14 Mar 2024163.00183.75163.00180.15180.1513,213
13 Mar 2024186.90189.55162.65165.65165.6528,720
12 Mar 2024188.10194.90178.00185.00185.0062,705
11 Mar 2024193.00197.65183.00184.40184.4019,916
07 Mar 2024195.70195.70191.10193.30193.307,561
06 Mar 2024200.70200.70188.00191.10191.1019,007
05 Mar 2024199.00199.85196.15198.35198.355,231
04 Mar 2024205.90205.90196.00196.90196.9021,640
01 Mar 2024190.65204.75187.85201.35201.3575,685
29 Feb 2024193.55193.55185.00186.05186.0525,112
28 Feb 2024197.95201.00187.00188.95188.9538,944
27 Feb 2024201.90201.90194.05195.40195.4017,952
26 Feb 2024203.80203.80195.35197.45197.4517,625
23 Feb 2024202.95202.95198.05199.55199.5513,757
22 Feb 2024198.15204.20196.50198.25198.2526,141
21 Feb 2024208.95208.95198.20199.85199.8567,507
20 Feb 2024209.90215.30206.15207.20207.2020,690
19 Feb 2024206.45209.95206.45208.10208.109,394
16 Feb 2024207.60209.85205.30206.45206.4514,882
15 Feb 2024206.60212.75203.15204.55204.5519,345
14 Feb 2024196.00208.60196.00206.50206.5012,007
13 Feb 2024201.25206.10195.15203.75203.7529,693
12 Feb 2024216.00223.55198.05200.95200.9557,108
09 Feb 2024234.00234.00213.40217.75217.75107,940
08 Feb 2024250.45252.45225.00228.80228.80146,996
07 Feb 2024257.90257.90245.55246.75246.7515,946
06 Feb 2024256.35261.00252.10253.55253.5523,285
05 Feb 2024250.95263.45250.70256.10256.1093,157
02 Feb 2024245.05251.45244.00245.75245.7519,461
01 Feb 2024247.95250.75242.00245.50245.5024,911
31 Jan 2024251.70253.75244.15247.80247.8025,874
30 Jan 2024257.45258.20249.00251.70251.7033,899
29 Jan 2024259.40262.75251.10254.85254.85135,210
25 Jan 2024235.60258.75235.50256.00256.00325,340
24 Jan 2024233.10236.80232.55235.20235.2010,623
23 Jan 2024239.35240.75231.00235.05235.0528,720
19 Jan 2024235.85236.90231.10235.65235.6512,398
18 Jan 2024235.50235.50226.15230.85230.8511,868
17 Jan 2024227.80239.80223.00232.80232.8050,732
16 Jan 2024233.95233.95227.10227.80227.8010,579
15 Jan 2024233.00237.10228.20229.60229.607,634
12 Jan 2024238.00238.00230.15231.40231.4014,747
11 Jan 2024237.15239.90232.05232.70232.7010,856
10 Jan 2024240.75241.90232.00236.40236.4028,381
09 Jan 2024242.60242.60233.35234.95234.9519,252
08 Jan 2024237.35242.00235.55240.25240.2518,053
05 Jan 2024238.35242.75232.95237.35237.3551,488
04 Jan 2024235.75238.75231.80236.75236.7518,455
03 Jan 2024233.70235.05229.50234.30234.3014,860
02 Jan 2024233.00234.75227.60233.95233.9516,243
01 Jan 2024227.40233.00225.90231.80231.8017,124
29 Dec 2023230.50230.50222.35224.05224.0515,560
28 Dec 2023230.00233.15225.25227.10227.1012,607
27 Dec 2023235.45238.00225.25227.55227.5518,038
26 Dec 2023235.25239.90230.60231.95231.9515,537
22 Dec 2023230.00242.75229.05234.80234.8081,894
21 Dec 2023218.00232.90218.00230.35230.3552,846
20 Dec 2023237.00239.50216.65218.30218.3083,052
19 Dec 2023231.65237.25225.15235.90235.9074,907
18 Dec 2023224.65231.80222.05228.60228.6043,694
15 Dec 2023224.65228.85219.20223.85223.8531,363
14 Dec 2023229.80229.80220.00221.35221.3519,942
13 Dec 2023230.10233.00220.55221.95221.9525,869
12 Dec 2023229.50233.40223.15230.00230.0039,054
11 Dec 2023227.85228.40224.00226.20226.209,795
08 Dec 2023222.15234.20222.15225.75225.7584,028
07 Dec 2023226.95228.45219.05225.40225.4038,796
06 Dec 2023221.95226.75213.05223.05223.0535,361
05 Dec 2023220.00226.75217.20222.15222.1549,341
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...