NSE · JTLIND · stock
Jtl Industries Limited (JTLIND) stock price history
Every NSE trading session of Jtl Industries Limited from Dec 23, 2021 to Sep 28, 2026: 1,181 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JTLIND adjusted close, 2021 to 2026
- ₹134.58
- All time high, 2024
- ₹93.87
- 52 week high, ₹40.19 low
- 1,181
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
JTLIND key facts
- Jtl Industries Limited (JTLIND) closed at ₹87.87 on Sep 28, 2026 on NSE.
- JTLIND's all time high close is ₹134.58, set on Feb 5, 2024; its all time low close is ₹40.74 on Mar 30, 2026.
- JTLIND's 52 week range is ₹40.19 to ₹93.87.
- JTLIND returned +24.1% over the year to Sep 28, 2026.
- Since Dec 23, 2021 JTLIND returned +52%, +9.2% a year compounded.
- JTLIND's deepest drawdown was -69.7% from Feb 5, 2024 to Mar 30, 2026.
- DataCedar holds 1,181 daily sessions of JTLIND history from Dec 23, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JTLIND price chart, 2021 to 2026
JTLIND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.1% |
| 3 months | +13.7% |
| 6 months | +91.7% |
| Year to date | +47.1% |
| 1 year | +24.1% |
| 3 years | -23.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 23, 2021 | +52.4% |
| Compound annual growth, 4.8 years | +9.2% |
JTLIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹134.58 on Feb 5, 2024
- All time low close
- ₹40.74 on Mar 30, 2026
- 52 week high
- ₹93.87 on Sep 2, 2026
- 52 week low
- ₹40.19 on Mar 30, 2026
- Deepest drawdown
- -69.7% from Feb 5, 2024 to Mar 30, 2026, not yet recovered
- Best single session
- +20.0% on Apr 8, 2026
- Worst single session
- -20.0% on Mar 11, 2024
- Volatility, 1 year annualised
- 58.6%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2023, +54%
- Worst calendar year
- 2025, -38%
JTLIND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 23, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹59.52 | ₹93.87 | ₹40.19 | ₹87.87 | +47.2% | 947.8M | 187 |
| 2025 | ₹95.71 | ₹111.77 | ₹57.06 | ₹59.71 | -37.6% | 457.4M | 248 |
| 2024 | ₹118.52 | ₹138.44 | ₹83.11 | ₹95.72 | -19.2% | 791.1M | 246 |
| 2023 | ₹78.37 | ₹125.84 | ₹70.70 | ₹118.49 | +53.7% | 500.4M | 245 |
| 2022 | ₹56.24 | ₹87.52 | ₹41.31 | ₹77.08 | +46.5% | 262.3M | 248 |
| 2021 | ₹59.46 | ₹60.47 | ₹52.16 | ₹52.62 | n/a | 3.1M | 7 |
JTLIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹87.87 | -2.2% |
| August 2026 | ₹89.80 | +19.3% |
| July 2026 | ₹75.28 | -5.3% |
| June 2026 | ₹79.48 | +15.3% |
| May 2026 | ₹68.90 | -13.2% |
| April 2026 | ₹79.39 | +94.9% |
| March 2026 | ₹40.74 | -35.9% |
| February 2026 | ₹63.54 | -10.9% |
| January 2026 | ₹71.32 | +19.5% |
| December 2025 | ₹59.71 | -10.1% |
| November 2025 | ₹66.41 | +0.2% |
| October 2025 | ₹66.25 | -2.6% |
About the JTLIND data
Daily bars. 1,181 sessions from Dec 23, 2021 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 23, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JTLIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- JSWHL JSW Holdings Limited
- JSWINFRA JSW Infrastructure Limited
- JSWSTEEL JSW Steel Limited
- JTEKTINDIA Jtekt India Limited
- JUBLCPL Jubilant Agri and Consumer Products Limited
- JUBLFOOD Jubilant Foodworks Limited
- JUBLINGREA Jubilant Ingrevia Limited
- JUBLPHARMA Jubilant Pharmova Limited
Common questions
JTLIND share price history
