Jyoti Resins and Adhesives Limited (BOM:514448)
India · Delayed Price · Currency is INR 1,266.15
-9.60 (-0.75%)
At close: Sep 3, 2025
BOM:514448 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,275.90 | 1,315.00 | 1,262.65 | 1,274.10 | 1,274.10 | 0.63% | 5,651 |
| Sep 3, 2025 | 1,266.00 | 1,279.00 | 1,261.00 | 1,266.15 | 1,266.15 | -0.75% | 6,213 |
| Sep 2, 2025 | 1,277.00 | 1,280.00 | 1,251.00 | 1,275.75 | 1,275.75 | 0.25% | 4,845 |
| Sep 1, 2025 | 1,251.75 | 1,284.00 | 1,246.10 | 1,272.60 | 1,272.60 | 1.67% | 4,824 |
| Aug 29, 2025 | 1,280.00 | 1,287.50 | 1,231.20 | 1,251.75 | 1,251.75 | -1.70% | 12,293 |
| Aug 28, 2025 | 1,287.90 | 1,287.90 | 1,260.00 | 1,273.35 | 1,273.35 | -0.31% | 6,252 |
| Aug 26, 2025 | 1,277.85 | 1,292.50 | 1,263.05 | 1,277.25 | 1,277.25 | 0.15% | 15,741 |
| Aug 25, 2025 | 1,280.00 | 1,294.45 | 1,275.00 | 1,275.35 | 1,275.35 | -0.10% | 6,832 |
| Aug 22, 2025 | 1,272.00 | 1,285.90 | 1,270.00 | 1,276.60 | 1,276.60 | 0.08% | 6,937 |
| Aug 21, 2025 | 1,271.60 | 1,294.15 | 1,270.00 | 1,275.55 | 1,275.55 | 0.05% | 9,703 |
| Aug 20, 2025 | 1,287.10 | 1,299.15 | 1,270.10 | 1,274.90 | 1,274.90 | -1.60% | 13,850 |
| Aug 19, 2025 | 1,295.00 | 1,309.00 | 1,282.00 | 1,295.60 | 1,295.60 | 0.43% | 9,426 |
| Aug 18, 2025 | 1,323.00 | 1,339.40 | 1,281.00 | 1,290.05 | 1,290.05 | -1.84% | 14,058 |
| Aug 14, 2025 | 1,280.50 | 1,335.00 | 1,256.35 | 1,314.20 | 1,314.20 | 2.14% | 23,919 |
| Aug 13, 2025 | 1,333.00 | 1,333.00 | 1,277.15 | 1,286.70 | 1,286.70 | -4.42% | 34,892 |
| Aug 12, 2025 | 1,360.00 | 1,364.85 | 1,329.30 | 1,346.15 | 1,346.15 | -0.40% | 8,889 |
| Aug 11, 2025 | 1,337.00 | 1,368.00 | 1,333.60 | 1,351.60 | 1,351.60 | 0.58% | 10,926 |
| Aug 8, 2025 | 1,362.90 | 1,362.90 | 1,340.00 | 1,343.85 | 1,343.85 | -2.00% | 4,312 |
| Aug 7, 2025 | 1,331.60 | 1,399.00 | 1,327.05 | 1,371.25 | 1,371.25 | 1.93% | 8,938 |
| Aug 6, 2025 | 1,361.20 | 1,370.70 | 1,341.00 | 1,345.30 | 1,345.30 | -1.17% | 9,405 |
| Aug 5, 2025 | 1,370.00 | 1,370.00 | 1,330.00 | 1,361.20 | 1,361.20 | 0.26% | 9,620 |
| Aug 4, 2025 | 1,349.00 | 1,368.75 | 1,336.10 | 1,357.65 | 1,357.65 | -0.35% | 6,110 |
| Aug 1, 2025 | 1,370.00 | 1,373.60 | 1,357.00 | 1,362.40 | 1,362.40 | -0.30% | 8,382 |
| Jul 31, 2025 | 1,331.50 | 1,410.00 | 1,331.50 | 1,366.50 | 1,366.50 | 0.70% | 23,698 |
| Jul 30, 2025 | 1,365.00 | 1,370.00 | 1,324.00 | 1,357.00 | 1,357.00 | -0.56% | 8,215 |
| Jul 29, 2025 | 1,350.05 | 1,372.95 | 1,326.60 | 1,364.60 | 1,364.60 | -0.19% | 7,632 |
| Jul 28, 2025 | 1,373.05 | 1,384.75 | 1,320.00 | 1,367.25 | 1,367.25 | -1.79% | 15,483 |
| Jul 25, 2025 | 1,415.00 | 1,427.65 | 1,385.00 | 1,392.20 | 1,392.20 | -1.44% | 7,486 |
| Jul 24, 2025 | 1,424.00 | 1,433.95 | 1,366.85 | 1,412.50 | 1,412.50 | -0.12% | 19,672 |
| Jul 23, 2025 | 1,434.00 | 1,443.90 | 1,412.25 | 1,414.25 | 1,414.25 | -0.41% | 26,433 |
| Jul 22, 2025 | 1,460.00 | 1,460.00 | 1,400.00 | 1,420.05 | 1,420.05 | -2.09% | 30,436 |
| Jul 21, 2025 | 1,443.60 | 1,485.05 | 1,431.10 | 1,450.30 | 1,450.30 | -0.21% | 22,957 |
| Jul 18, 2025 | 1,490.00 | 1,570.00 | 1,410.10 | 1,453.40 | 1,453.40 | -2.11% | 64,237 |
| Jul 17, 2025 | 1,375.00 | 1,499.00 | 1,375.00 | 1,484.75 | 1,484.75 | 7.53% | 83,047 |
| Jul 16, 2025 | 1,364.00 | 1,394.80 | 1,356.10 | 1,380.75 | 1,380.75 | 1.73% | 11,295 |
| Jul 15, 2025 | 1,370.00 | 1,374.00 | 1,356.00 | 1,357.30 | 1,357.30 | -0.25% | 12,738 |
| Jul 14, 2025 | 1,369.00 | 1,372.00 | 1,355.00 | 1,360.75 | 1,360.75 | 0.72% | 8,285 |
| Jul 11, 2025 | 1,355.00 | 1,394.90 | 1,340.60 | 1,351.05 | 1,351.05 | -0.61% | 17,545 |
| Jul 10, 2025 | 1,378.00 | 1,378.00 | 1,355.00 | 1,359.35 | 1,359.35 | -0.38% | 8,224 |
| Jul 9, 2025 | 1,370.50 | 1,374.75 | 1,361.00 | 1,364.60 | 1,364.60 | -0.50% | 8,455 |
| Jul 8, 2025 | 1,370.00 | 1,378.00 | 1,361.05 | 1,371.40 | 1,371.40 | 0.31% | 9,227 |
| Jul 7, 2025 | 1,371.60 | 1,373.95 | 1,356.05 | 1,367.20 | 1,367.20 | -0.32% | 10,017 |
| Jul 4, 2025 | 1,366.00 | 1,374.00 | 1,350.00 | 1,371.60 | 1,371.60 | -0.08% | 11,333 |
| Jul 3, 2025 | 1,374.00 | 1,377.00 | 1,355.10 | 1,372.70 | 1,372.70 | 0.22% | 7,795 |
| Jul 2, 2025 | 1,374.00 | 1,375.00 | 1,355.70 | 1,369.65 | 1,369.65 | 0.16% | 29,583 |
| Jul 1, 2025 | 1,378.00 | 1,378.00 | 1,365.55 | 1,367.45 | 1,367.45 | -0.44% | 22,309 |
| Jun 30, 2025 | 1,366.00 | 1,381.50 | 1,347.00 | 1,373.55 | 1,373.55 | 0.87% | 12,564 |
| Jun 27, 2025 | 1,379.50 | 1,379.50 | 1,350.00 | 1,361.75 | 1,361.75 | -0.39% | 14,969 |
| Jun 26, 2025 | 1,370.10 | 1,388.95 | 1,356.05 | 1,367.10 | 1,367.10 | -0.19% | 9,004 |
| Jun 25, 2025 | 1,364.00 | 1,387.50 | 1,351.35 | 1,369.65 | 1,369.65 | 0.38% | 37,437 |