Jyoti Structures Limited ( JYOTISTRUC.NS) - Price History
Monthly price history for JYOTISTRUC.NS (Jyoti Structures Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹13.67 | ₹13.67 |
| May 2026 | ₹12.95 | ₹12.95 |
| April 2026 | ₹13.21 | ₹13.21 |
| March 2026 | ₹8.95 | ₹8.95 |
| February 2026 | ₹12.55 | ₹12.55 |
| January 2026 | ₹9.64 | ₹9.64 |
| December 2025 | ₹9.76 | ₹9.76 |
| November 2025 | ₹11.34 | ₹11.34 |
| October 2025 | ₹13.05 | ₹13.05 |
| September 2025 | ₹14.96 | ₹14.96 |
| August 2025 | ₹15.05 | ₹15.05 |
| July 2025 | ₹16.84 | ₹16.84 |
| June 2025 | ₹18.16 | ₹18.16 |
| May 2025 | ₹20.07 | ₹20.07 |
| April 2025 | ₹18.21 | ₹18.21 |
| March 2025 | ₹17.06 | ₹17.06 |
| February 2025 | ₹16.95 | ₹16.95 |
| January 2025 | ₹23.29 | ₹23.29 |
| December 2024 | ₹27.95 | ₹27.95 |
| November 2024 | ₹29.36 | ₹29.36 |
| October 2024 | ₹36.33 | ₹36.33 |
| September 2024 | ₹26.28 | ₹26.28 |
| August 2024 | ₹28.70 | ₹28.70 |
| July 2024 | ₹29.69 | ₹29.69 |
| June 2024 | ₹27.51 | ₹27.51 |
| May 2024 | ₹25.45 | ₹25.45 |
| April 2024 | ₹26.60 | ₹26.60 |
| March 2024 | ₹20.85 | ₹20.85 |
| February 2024 | ₹27 | ₹27 |
| January 2024 | ₹31.20 | ₹31.20 |
| December 2023 | ₹19.35 | ₹19.35 |
| November 2023 | ₹17.30 | ₹17.30 |
| October 2023 | ₹11.80 | ₹11.80 |
| September 2023 | ₹14.70 | ₹14.70 |
| August 2023 | ₹10.05 | ₹10.05 |
| July 2023 | ₹9.60 | ₹9.60 |
| June 2023 | ₹9 | ₹9 |
| May 2023 | ₹9.10 | ₹9.10 |
| April 2023 | ₹6.95 | ₹6.95 |
| March 2023 | ₹5.25 | ₹5.25 |
| February 2023 | ₹7.25 | ₹7.25 |
| January 2023 | ₹9.65 | ₹9.65 |
| December 2022 | ₹12.90 | ₹12.90 |
| November 2022 | ₹13 | ₹13 |
| October 2022 | ₹13.45 | ₹13.45 |
| September 2022 | ₹17.30 | ₹17.30 |
| August 2022 | ₹17.75 | ₹17.75 |
| July 2022 | ₹15.50 | ₹15.50 |
| June 2022 | ₹16.30 | ₹16.30 |
| May 2022 | ₹18.45 | ₹18.45 |
| April 2022 | ₹21 | ₹21 |
| March 2022 | ₹22.25 | ₹22.25 |
| February 2022 | ₹20.10 | ₹20.10 |
| January 2022 | ₹21.35 | ₹21.35 |
| December 2021 | ₹17.65 | ₹17.65 |
| November 2021 | ₹16.15 | ₹16.15 |
| October 2021 | ₹20.10 | ₹20.10 |
| September 2021 | ₹14.95 | ₹14.95 |
| August 2021 | ₹12.10 | ₹12.10 |
| July 2021 | ₹12.80 | ₹12.80 |
| June 2021 | ₹8.05 | ₹8.05 |
| May 2021 | ₹4.60 | ₹4.60 |
| April 2021 | ₹5.25 | ₹5.25 |
| March 2021 | ₹4.90 | ₹4.90 |
| February 2021 | ₹4.55 | ₹4.55 |
| January 2021 | ₹6.85 | ₹6.85 |
| December 2020 | ₹6.30 | ₹6.30 |
| November 2020 | ₹3.50 | ₹3.50 |
| October 2020 | ₹3.15 | ₹3.15 |
| September 2020 | ₹3.60 | ₹3.60 |
| August 2020 | ₹2 | ₹2 |
| July 2020 | ₹2.30 | ₹2.30 |
| June 2020 | ₹2.60 | ₹2.60 |
| May 2020 | ₹1.85 | ₹1.85 |
| April 2020 | ₹1.55 | ₹1.55 |
| March 2020 | ₹1.30 | ₹1.30 |
| February 2020 | ₹1.65 | ₹1.65 |
| January 2020 | ₹1.85 | ₹1.85 |
| December 2019 | ₹2.15 | ₹2.15 |
| October 2019 | ₹2.35 | ₹2.35 |
| September 2019 | ₹2.45 | ₹2.45 |
| August 2019 | ₹2.55 | ₹2.55 |
| July 2019 | ₹2.65 | ₹2.65 |
| June 2019 | ₹2.75 | ₹2.75 |
| May 2019 | ₹2.85 | ₹2.85 |
| April 2019 | ₹3.30 | ₹3.30 |
| March 2019 | ₹1.90 | ₹1.90 |
| February 2019 | ₹1.05 | ₹1.05 |
| January 2019 | ₹1.35 | ₹1.35 |
| December 2018 | ₹1.85 | ₹1.85 |
| November 2018 | ₹2.60 | ₹2.60 |
| October 2018 | ₹1.95 | ₹1.95 |
| September 2018 | ₹2.30 | ₹2.30 |
| August 2018 | ₹3.75 | ₹3.75 |
| July 2018 | ₹2.85 | ₹2.85 |
| June 2018 | ₹3.40 | ₹3.40 |
| May 2018 | ₹4.10 | ₹4.10 |
| April 2018 | ₹5.20 | ₹5.20 |
| March 2018 | ₹7.90 | ₹7.90 |
| February 2018 | ₹10.50 | ₹10.50 |
| January 2018 | ₹10.80 | ₹10.80 |
| December 2017 | ₹12.85 | ₹12.85 |
| November 2017 | ₹10.35 | ₹10.35 |
| October 2017 | ₹10.85 | ₹10.85 |
| September 2017 | ₹11 | ₹11 |
| August 2017 | ₹8.70 | ₹8.70 |
| July 2017 | ₹11.90 | ₹11.90 |
| June 2017 | ₹10.15 | ₹10.15 |
| May 2017 | ₹8.50 | ₹8.50 |
| April 2017 | ₹10.10 | ₹10.10 |
| March 2017 | ₹8.10 | ₹8.10 |
| February 2017 | ₹9.65 | ₹9.65 |
| January 2017 | ₹9.80 | ₹9.80 |
| December 2016 | ₹9.75 | ₹9.75 |
| November 2016 | ₹11.25 | ₹11.25 |
| October 2016 | ₹13.05 | ₹13.05 |
| September 2016 | ₹12.65 | ₹12.65 |
| August 2016 | ₹13.15 | ₹13.15 |
| July 2016 | ₹12.80 | ₹12.80 |
| June 2016 | ₹10.25 | ₹10.25 |
| May 2016 | ₹9.25 | ₹9.25 |
| April 2016 | ₹10.50 | ₹10.50 |
| March 2016 | ₹10.90 | ₹10.90 |
| February 2016 | ₹12 | ₹12 |
| January 2016 | ₹14.65 | ₹14.65 |
| December 2015 | ₹16.15 | ₹16.15 |
| November 2015 | ₹19.05 | ₹19.05 |
| October 2015 | ₹16.10 | ₹16.10 |
| September 2015 | ₹13.70 | ₹13.70 |
| August 2015 | ₹12.80 | ₹12.80 |
| July 2015 | ₹27.30 | ₹27.30 |
| June 2015 | ₹24.35 | ₹24.35 |
| May 2015 | ₹25.55 | ₹25.55 |
| April 2015 | ₹27.20 | ₹27.20 |
| March 2015 | ₹25.65 | ₹25.65 |
| February 2015 | ₹33.05 | ₹33.05 |
| January 2015 | ₹36.35 | ₹36.35 |
| December 2014 | ₹39.70 | ₹39.70 |
| November 2014 | ₹40.30 | ₹40.30 |
| October 2014 | ₹48.15 | ₹48.15 |
| September 2014 | ₹40 | ₹40 |
| August 2014 | ₹42.35 | ₹42.35 |
| July 2014 | ₹48.90 | ₹48.90 |
| June 2014 | ₹60.90 | ₹60.90 |
| May 2014 | ₹61.10 | ₹61.10 |
| April 2014 | ₹36.20 | ₹36.20 |
| March 2014 | ₹31.95 | ₹31.95 |
| February 2014 | ₹28.10 | ₹28.10 |
| January 2014 | ₹28.30 | ₹28.30 |
| December 2013 | ₹31.20 | ₹31.20 |
| November 2013 | ₹26.15 | ₹26.15 |
| October 2013 | ₹23.90 | ₹23.90 |
| September 2013 | ₹19.80 | ₹19.80 |
| August 2013 | ₹17.95 | ₹17.95 |
| July 2013 | ₹16.85 | ₹16.85 |
| June 2013 | ₹19.72 | ₹20.40 |
| May 2013 | ₹26.73 | ₹27.65 |
| April 2013 | ₹28.71 | ₹29.70 |
| March 2013 | ₹26.58 | ₹27.50 |
| February 2013 | ₹32.09 | ₹33.20 |
| January 2013 | ₹39.54 | ₹40.90 |
| December 2012 | ₹43.65 | ₹45.15 |
| November 2012 | ₹46.06 | ₹47.65 |
| October 2012 | ₹42.44 | ₹43.90 |
| September 2012 | ₹45.53 | ₹47.10 |
| August 2012 | ₹35.77 | ₹37 |
| July 2012 | ₹35.77 | ₹37 |
| June 2012 | ₹37.85 | ₹40 |
| May 2012 | ₹36.62 | ₹38.70 |
| April 2012 | ₹41.87 | ₹44.25 |
| March 2012 | ₹37.09 | ₹39.20 |
| February 2012 | ₹44.76 | ₹47.30 |
| January 2012 | ₹44.24 | ₹46.75 |
| December 2011 | ₹37.38 | ₹39.50 |
| November 2011 | ₹44.09 | ₹46.60 |
| October 2011 | ₹59.52 | ₹62.90 |
| September 2011 | ₹63.11 | ₹66.70 |
| August 2011 | ₹63.40 | ₹67 |
| July 2011 | ₹80.19 | ₹84.75 |
| June 2011 | ₹79.26 | ₹84.65 |
| May 2011 | ₹80.52 | ₹86 |
| April 2011 | ₹79.91 | ₹85.35 |
| March 2011 | ₹79.12 | ₹84.50 |
| February 2011 | ₹75.70 | ₹80.85 |
| January 2011 | ₹102.66 | ₹109.65 |
| December 2010 | ₹125.18 | ₹133.70 |
| November 2010 | ₹114.88 | ₹122.70 |
| October 2010 | ₹123.40 | ₹131.80 |
| September 2010 | ₹128.74 | ₹137.50 |
| August 2010 | ₹125.74 | ₹134.30 |
| July 2010 | ₹144.71 | ₹155.50 |
| June 2010 | ₹143.27 | ₹153.95 |
| May 2010 | ₹128.10 | ₹137.65 |
| April 2010 | ₹155.97 | ₹167.60 |
| March 2010 | ₹150.80 | ₹162.05 |
| February 2010 | ₹142.89 | ₹153.55 |
| January 2010 | ₹154.95 | ₹166.50 |
| December 2009 | ₹159.97 | ₹171.90 |
| November 2009 | ₹132.29 | ₹142.15 |
| October 2009 | ₹123.31 | ₹132.50 |
| September 2009 | ₹145.17 | ₹156 |
| August 2009 | ₹142.43 | ₹153.05 |
| July 2009 | ₹136.06 | ₹147 |
| June 2009 | ₹126.80 | ₹137 |
| May 2009 | ₹133.88 | ₹144.65 |
| April 2009 | ₹73.95 | ₹79.90 |
| March 2009 | ₹50.21 | ₹54.25 |
| February 2009 | ₹46.93 | ₹50.70 |
| January 2009 | ₹57.38 | ₹62 |
| December 2008 | ₹69.42 | ₹75 |
| November 2008 | ₹53.77 | ₹58.10 |
| October 2008 | ₹50.72 | ₹54.80 |
| September 2008 | ₹82.28 | ₹88.90 |
| August 2008 | ₹119.40 | ₹129 |
| July 2008 | ₹108.29 | ₹117 |
| June 2008 | ₹96.49 | ₹104.25 |
| May 2008 | ₹115.18 | ₹124.45 |
| April 2008 | ₹158.06 | ₹171.70 |
| March 2008 | ₹145.44 | ₹158 |
| February 2008 | ₹186.87 | ₹203 |
| January 2008 | ₹217.20 | ₹235.95 |
| December 2007 | ₹257.66 | ₹279.90 |
| November 2007 | ₹266.22 | ₹289.20 |
| October 2007 | ₹253.15 | ₹275 |
| September 2007 | ₹203.44 | ₹221 |
| August 2007 | ₹196.99 | ₹214 |
| July 2007 | ₹184.11 | ₹200 |
| June 2007 | ₹171.96 | ₹186.80 |
| May 2007 | ₹171.64 | ₹187 |
| April 2007 | ₹173.47 | ₹189 |
| March 2007 | ₹155.85 | ₹169.80 |
| February 2007 | ₹150.66 | ₹164.15 |
| January 2007 | ₹157.32 | ₹171.40 |
| December 2006 | ₹121.15 | ₹132 |
| November 2006 | ₹124.09 | ₹135.20 |
| October 2006 | ₹106.70 | ₹116.25 |
| September 2006 | ₹105.92 | ₹115.40 |
| August 2006 | ₹83.06 | ₹90.50 |
| July 2006 | ₹71.55 | ₹77.95 |
| June 2006 | ₹69.84 | ₹380.45 |
| May 2006 | ₹87.67 | ₹480 |
| April 2006 | ₹103.20 | ₹565 |
| March 2006 | ₹98.81 | ₹541 |
| February 2006 | ₹68.68 | ₹376 |
| January 2006 | ₹69.77 | ₹382 |
| December 2005 | ₹61.37 | ₹336 |
| November 2005 | ₹52.23 | ₹285.95 |
| October 2005 | ₹47.46 | ₹259.85 |
| September 2005 | ₹50.22 | ₹274.95 |
| August 2005 | ₹51.73 | ₹283.20 |
| July 2005 | ₹43.29 | ₹237 |
| June 2005 | ₹34.38 | ₹189 |
| May 2005 | ₹36.82 | ₹202.40 |
| April 2005 | ₹32.09 | ₹176.40 |
| March 2005 | ₹31.01 | ₹170.50 |
| February 2005 | ₹32.21 | ₹177.10 |
| January 2005 | ₹25.19 | ₹138.50 |
| December 2004 | ₹27.28 | ₹150 |
| November 2004 | ₹24.56 | ₹135 |
| October 2004 | ₹18.62 | ₹102.35 |
| September 2004 | ₹18.78 | ₹103.25 |
| August 2004 | ₹16.13 | ₹88.70 |
| July 2004 | ₹12.66 | ₹69.60 |
| June 2004 | ₹10.71 | ₹58.90 |
| May 2004 | ₹11.56 | ₹63.55 |
| April 2004 | ₹17.83 | ₹98 |
| March 2004 | ₹16.38 | ₹90.05 |
| February 2004 | ₹16.27 | ₹89.45 |
| January 2004 | ₹18.01 | ₹99 |
| December 2003 | ₹20.26 | ₹111.40 |
| November 2003 | ₹18.38 | ₹101.05 |
| October 2003 | ₹11.58 | ₹63.65 |
| September 2003 | ₹9.33 | ₹51.30 |
| August 2003 | ₹10.47 | ₹57.55 |
| July 2003 | ₹8.60 | ₹47.30 |
| June 2003 | ₹5.46 | ₹30 |
| May 2003 | ₹3.37 | ₹18.50 |
| April 2003 | ₹2.44 | ₹13.40 |
| March 2003 | ₹2 | ₹11 |
| February 2003 | ₹2.83 | ₹15.55 |
| January 2003 | ₹2.99 | ₹16.45 |
| December 2002 | ₹3.17 | ₹17.45 |
| November 2002 | ₹3.27 | ₹18 |
| October 2002 | ₹2.96 | ₹16.30 |
| September 2002 | ₹3.19 | ₹17.55 |
| August 2002 | ₹4.15 | ₹22.80 |
| July 2002 | ₹4.49 | ₹24.70 |
| June 2002 | ₹8.09 | ₹44.50 |
| May 2002 | ₹5.62 | ₹30.90 |
| April 2002 | ₹4.77 | ₹26.25 |
| March 2002 | ₹4.19 | ₹23.05 |
| February 2002 | ₹4.55 | ₹25 |
| January 2002 | ₹4.42 | ₹24.30 |
| December 2001 | ₹4.27 | ₹23.50 |
| November 2001 | ₹4.61 | ₹25.35 |
| October 2001 | ₹4.56 | ₹25.05 |
| September 2001 | ₹4.02 | ₹22.10 |
| August 2001 | ₹4.27 | ₹23.45 |
| July 2001 | ₹4.09 | ₹24.50 |
| June 2001 | ₹4.60 | ₹27.55 |
| May 2001 | ₹4.84 | ₹29 |
| April 2001 | ₹4.21 | ₹25.25 |
| March 2001 | ₹4.67 | ₹28 |
| February 2001 | ₹5.30 | ₹31.75 |
| January 2001 | ₹5.22 | ₹31.30 |
| December 2000 | ₹5.58 | ₹33.45 |
| November 2000 | ₹5.34 | ₹32 |
| October 2000 | ₹5.42 | ₹32.50 |
| September 2000 | ₹5.34 | ₹32 |
| August 2000 | ₹6.39 | ₹41.05 |
| July 2000 | ₹6.77 | ₹43.45 |
| June 2000 | ₹7.37 | ₹47.35 |
| May 2000 | ₹7.34 | ₹47.10 |
| April 2000 | ₹8.84 | ₹56.75 |
| March 2000 | ₹8.10 | ₹52 |
| February 2000 | ₹8.57 | ₹55 |
| January 2000 | ₹10.29 | ₹66.05 |
| December 1999 | ₹10.59 | ₹68 |
| November 1999 | ₹11.04 | ₹70.90 |
| October 1999 | ₹12.15 | ₹78 |
| September 1999 | ₹9.83 | ₹63.10 |
| August 1999 | ₹10.59 | ₹68 |
| July 1999 | ₹10.26 | ₹68 |
| June 1999 | ₹8.43 | ₹55.90 |
| May 1999 | ₹7.84 | ₹52 |
| April 1999 | ₹8.18 | ₹54.25 |
| March 1999 | ₹10.33 | ₹68.50 |
| February 1999 | ₹8.46 | ₹56.05 |
| January 1999 | ₹9.28 | ₹61.50 |
| December 1998 | ₹8.49 | ₹56.25 |
| November 1998 | ₹7.93 | ₹52.55 |
| October 1998 | ₹9.22 | ₹61.10 |
| September 1998 | ₹9.71 | ₹64.35 |
| August 1998 | ₹9.96 | ₹66 |
| July 1998 | ₹11.14 | ₹73.85 |
| June 1998 | ₹8.60 | ₹58.75 |
| May 1998 | ₹9.77 | ₹66.70 |
| April 1998 | ₹13.77 | ₹94 |
| March 1998 | ₹12.20 | ₹83.30 |
| February 1998 | ₹11.36 | ₹77.55 |
| January 1998 | ₹10.25 | ₹70 |
| December 1997 | ₹12.30 | ₹84 |
| November 1997 | ₹11.42 | ₹78 |
| October 1997 | ₹16.85 | ₹115.05 |
| September 1997 | ₹17.43 | ₹119 |
| August 1997 | ₹20.03 | ₹136.75 |
| July 1997 | ₹19.04 | ₹130 |
| June 1997 | ₹18.50 | ₹126.35 |
| May 1997 | ₹16.84 | ₹117 |
| April 1997 | ₹22.02 | ₹153 |
| March 1997 | ₹24.11 | ₹167.50 |
| February 1997 | ₹21.48 | ₹149.25 |
| January 1997 | ₹22.31 | ₹155 |
| December 1996 | ₹21.23 | ₹147.50 |
| November 1996 | ₹21.12 | ₹146.75 |
| October 1996 | ₹24.18 | ₹168 |
| September 1996 | ₹24.04 | ₹167 |
| August 1996 | ₹24.47 | ₹170 |
| July 1996 | ₹25.91 | ₹180 |
| June 1996 | ₹28.65 | ₹199 |
| May 1996 | ₹27.35 | ₹190 |
| April 1996 | ₹26.67 | ₹185.25 |
| March 1996 | ₹26.77 | ₹186 |
| February 1996 | ₹26.49 | ₹184 |
| January 1996 | ₹19.87 | ₹138 |
| December 1995 | ₹22.31 | ₹155 |
| November 1995 | ₹17.99 | ₹125 |
| October 1995 | ₹19.58 | ₹136 |
| September 1995 | ₹22.31 | ₹155 |
| August 1995 | ₹24.18 | ₹168 |
| July 1995 | ₹23.32 | ₹162 |
| June 1995 | ₹23.54 | ₹163.50 |
| May 1995 | ₹22.33 | ₹155.10 |
JYOTISTRUC.NS
Price: ₹13.67
52 week price:
Earnings Per Share: 0.44 INR
P/E Ratio: 25.55
Exchange: NSI
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 13.4 billion