Jyoti Resins and Adhesives Limited (BOM:514448)
India · Delayed Price · Currency is INR 1,062.20
-35.55 (-3.24%)
At close: Jan 21, 2026
BOM:514448 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,070.00 | 1,089.70 | 1,044.00 | 1,051.65 | 1,051.65 | -0.99% | 8,065 |
| Jan 21, 2026 | 1,097.00 | 1,099.00 | 1,044.00 | 1,062.20 | 1,062.20 | -3.24% | 15,695 |
| Jan 20, 2026 | 1,118.70 | 1,118.70 | 1,095.00 | 1,097.75 | 1,097.75 | -1.87% | 9,797 |
| Jan 19, 2026 | 1,152.55 | 1,152.55 | 1,092.65 | 1,118.70 | 1,118.70 | -2.94% | 14,719 |
| Jan 16, 2026 | 1,124.40 | 1,160.05 | 1,124.40 | 1,152.55 | 1,152.55 | 2.51% | 4,720 |
| Jan 14, 2026 | 1,129.50 | 1,146.50 | 1,115.00 | 1,124.30 | 1,124.30 | -0.46% | 2,898 |
| Jan 13, 2026 | 1,123.55 | 1,160.00 | 1,106.30 | 1,129.50 | 1,129.50 | 0.53% | 4,708 |
| Jan 12, 2026 | 1,124.80 | 1,138.75 | 1,092.00 | 1,123.55 | 1,123.55 | -0.11% | 8,633 |
| Jan 9, 2026 | 1,170.00 | 1,170.00 | 1,122.00 | 1,124.80 | 1,124.80 | -3.42% | 5,884 |
| Jan 8, 2026 | 1,198.90 | 1,198.90 | 1,155.00 | 1,164.65 | 1,164.65 | -1.77% | 4,707 |
| Jan 7, 2026 | 1,159.00 | 1,190.95 | 1,152.20 | 1,185.65 | 1,185.65 | 2.27% | 5,111 |
| Jan 6, 2026 | 1,157.00 | 1,220.95 | 1,138.00 | 1,159.30 | 1,159.30 | 1.24% | 12,613 |
| Jan 5, 2026 | 1,115.50 | 1,169.00 | 1,100.00 | 1,145.10 | 1,145.10 | 2.21% | 16,196 |
| Jan 2, 2026 | 1,118.50 | 1,127.95 | 1,112.10 | 1,120.35 | 1,120.35 | 0.47% | 11,942 |
| Jan 1, 2026 | 1,111.00 | 1,121.95 | 1,111.00 | 1,115.10 | 1,115.10 | 0.13% | 4,683 |
| Dec 31, 2025 | 1,124.00 | 1,124.00 | 1,106.00 | 1,113.60 | 1,113.60 | 0.14% | 4,884 |
| Dec 30, 2025 | 1,123.55 | 1,128.75 | 1,108.00 | 1,112.00 | 1,112.00 | -0.90% | 6,034 |
| Dec 29, 2025 | 1,113.75 | 1,128.90 | 1,110.00 | 1,122.05 | 1,122.05 | 0.75% | 8,510 |
| Dec 26, 2025 | 1,138.00 | 1,138.00 | 1,080.00 | 1,113.75 | 1,113.75 | -0.81% | 9,832 |
| Dec 24, 2025 | 1,123.00 | 1,133.50 | 1,116.30 | 1,122.80 | 1,122.80 | -0.05% | 4,789 |
| Dec 23, 2025 | 1,132.15 | 1,140.00 | 1,120.00 | 1,123.40 | 1,123.40 | -0.77% | 9,960 |
| Dec 22, 2025 | 1,115.00 | 1,150.00 | 1,115.00 | 1,132.15 | 1,132.15 | 1.89% | 8,468 |
| Dec 19, 2025 | 1,119.85 | 1,123.95 | 1,106.00 | 1,111.20 | 1,111.20 | 1.01% | 7,153 |
| Dec 18, 2025 | 1,092.20 | 1,107.85 | 1,092.20 | 1,100.10 | 1,100.10 | -0.21% | 5,487 |
| Dec 17, 2025 | 1,110.00 | 1,114.75 | 1,092.00 | 1,102.45 | 1,102.45 | -0.61% | 7,509 |
| Dec 16, 2025 | 1,112.10 | 1,123.60 | 1,108.00 | 1,109.25 | 1,109.25 | -0.39% | 5,270 |
| Dec 15, 2025 | 1,120.55 | 1,136.95 | 1,110.00 | 1,113.60 | 1,113.60 | -1.24% | 7,531 |
| Dec 12, 2025 | 1,125.00 | 1,166.00 | 1,111.10 | 1,127.55 | 1,127.55 | 1.23% | 19,655 |
| Dec 11, 2025 | 1,110.20 | 1,124.30 | 1,101.00 | 1,113.80 | 1,113.80 | 0.60% | 5,889 |
| Dec 10, 2025 | 1,132.00 | 1,146.00 | 1,099.90 | 1,107.15 | 1,107.15 | -1.31% | 10,595 |
| Dec 9, 2025 | 1,124.00 | 1,145.90 | 1,111.00 | 1,121.85 | 1,121.85 | -0.66% | 8,409 |
| Dec 8, 2025 | 1,154.60 | 1,157.00 | 1,125.00 | 1,129.35 | 1,129.35 | -2.19% | 13,196 |
| Dec 5, 2025 | 1,160.40 | 1,171.90 | 1,145.05 | 1,154.60 | 1,154.60 | -0.50% | 11,247 |
| Dec 4, 2025 | 1,165.20 | 1,177.85 | 1,158.80 | 1,160.40 | 1,160.40 | -0.41% | 6,426 |
| Dec 3, 2025 | 1,175.00 | 1,183.00 | 1,163.00 | 1,165.15 | 1,165.15 | -1.19% | 7,280 |
| Dec 2, 2025 | 1,166.10 | 1,184.95 | 1,161.00 | 1,179.15 | 1,179.15 | 0.65% | 10,895 |
| Dec 1, 2025 | 1,166.55 | 1,195.00 | 1,166.55 | 1,171.55 | 1,171.55 | 0.03% | 7,099 |
| Nov 28, 2025 | 1,182.60 | 1,214.60 | 1,156.50 | 1,171.25 | 1,171.25 | -1.40% | 9,991 |
| Nov 27, 2025 | 1,214.90 | 1,224.75 | 1,181.00 | 1,187.90 | 1,187.90 | -2.22% | 6,059 |
| Nov 26, 2025 | 1,179.95 | 1,227.80 | 1,165.00 | 1,214.90 | 1,214.90 | 3.74% | 30,066 |
| Nov 25, 2025 | 1,160.05 | 1,184.45 | 1,141.00 | 1,171.10 | 1,171.10 | 0.42% | 15,887 |
| Nov 24, 2025 | 1,181.00 | 1,194.85 | 1,157.00 | 1,166.25 | 1,166.25 | -1.69% | 10,020 |
| Nov 21, 2025 | 1,202.00 | 1,202.05 | 1,175.00 | 1,186.25 | 1,186.25 | -1.12% | 7,824 |
| Nov 20, 2025 | 1,206.95 | 1,224.95 | 1,196.60 | 1,199.70 | 1,199.70 | 0.40% | 6,501 |
| Nov 19, 2025 | 1,200.00 | 1,213.00 | 1,190.20 | 1,194.90 | 1,194.90 | -0.53% | 14,219 |
| Nov 18, 2025 | 1,227.00 | 1,227.00 | 1,197.00 | 1,201.25 | 1,201.25 | -1.26% | 17,972 |
| Nov 17, 2025 | 1,215.00 | 1,231.00 | 1,214.00 | 1,216.60 | 1,216.60 | 1.07% | 7,263 |
| Nov 14, 2025 | 1,200.15 | 1,217.00 | 1,196.00 | 1,203.75 | 1,203.75 | -0.12% | 6,731 |
| Nov 13, 2025 | 1,215.00 | 1,218.75 | 1,196.00 | 1,205.20 | 1,205.20 | -0.47% | 8,296 |
| Nov 12, 2025 | 1,244.95 | 1,244.95 | 1,197.00 | 1,210.95 | 1,210.95 | -1.21% | 17,110 |