Jyoti Resins and Adhesives Limited (BOM:514448)
India · Delayed Price · Currency is INR 703.70
-35.20 (-4.76%)
At close: Mar 30, 2026
BOM:514448 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 725.00 | 728.60 | 700.00 | 703.70 | 703.70 | -4.76% | 41,113 |
| Mar 27, 2026 | 743.00 | 766.00 | 731.05 | 738.90 | 738.90 | -0.46% | 45,515 |
| Mar 25, 2026 | 737.50 | 763.50 | 737.25 | 742.30 | 742.30 | 0.68% | 24,961 |
| Mar 24, 2026 | 760.00 | 768.50 | 725.00 | 737.25 | 737.25 | -0.17% | 20,645 |
| Mar 23, 2026 | 756.30 | 756.30 | 726.00 | 738.50 | 738.50 | -2.35% | 23,088 |
| Mar 20, 2026 | 781.80 | 788.00 | 739.95 | 756.30 | 756.30 | -3.26% | 65,138 |
| Mar 19, 2026 | 782.00 | 794.90 | 777.00 | 781.80 | 781.80 | -0.01% | 21,153 |
| Mar 18, 2026 | 776.10 | 798.65 | 776.10 | 781.90 | 781.90 | 0.24% | 18,631 |
| Mar 17, 2026 | 785.95 | 805.00 | 775.00 | 780.05 | 780.05 | -0.69% | 17,212 |
| Mar 16, 2026 | 810.05 | 810.05 | 779.10 | 785.45 | 785.45 | -2.70% | 22,892 |
| Mar 13, 2026 | 811.05 | 823.00 | 803.05 | 807.25 | 807.25 | -2.12% | 16,653 |
| Mar 12, 2026 | 817.90 | 830.00 | 805.70 | 824.70 | 824.70 | 1.33% | 10,763 |
| Mar 11, 2026 | 832.20 | 835.00 | 810.20 | 813.85 | 813.85 | -2.20% | 31,374 |
| Mar 10, 2026 | 816.05 | 834.95 | 815.85 | 832.20 | 832.20 | 2.19% | 14,888 |
| Mar 9, 2026 | 823.00 | 829.00 | 805.00 | 814.35 | 814.35 | -1.95% | 34,983 |
| Mar 6, 2026 | 838.60 | 853.95 | 828.20 | 830.55 | 830.55 | -0.80% | 28,427 |
| Mar 5, 2026 | 845.05 | 859.90 | 833.00 | 837.25 | 837.25 | 0.31% | 26,233 |
| Mar 4, 2026 | 812.00 | 845.00 | 812.00 | 834.70 | 834.70 | 0.10% | 34,548 |
| Mar 2, 2026 | 802.00 | 847.90 | 802.00 | 833.90 | 833.90 | -1.09% | 31,016 |
| Feb 27, 2026 | 848.00 | 850.00 | 831.00 | 843.05 | 843.05 | 0.48% | 15,145 |
| Feb 26, 2026 | 841.00 | 860.95 | 835.00 | 839.00 | 839.00 | -1.34% | 16,420 |
| Feb 25, 2026 | 831.20 | 874.00 | 817.05 | 850.40 | 850.40 | 2.32% | 28,515 |
| Feb 24, 2026 | 865.00 | 865.00 | 826.50 | 831.10 | 831.10 | -3.36% | 23,615 |
| Feb 23, 2026 | 850.00 | 872.95 | 832.00 | 860.00 | 860.00 | 3.38% | 33,037 |
| Feb 20, 2026 | 823.30 | 844.00 | 806.00 | 831.85 | 831.85 | 1.04% | 15,851 |
| Feb 19, 2026 | 852.65 | 852.65 | 820.05 | 823.25 | 823.25 | -3.45% | 37,409 |
| Feb 18, 2026 | 858.50 | 875.00 | 850.00 | 852.65 | 852.65 | -0.68% | 16,645 |
| Feb 17, 2026 | 890.50 | 890.50 | 828.00 | 858.45 | 858.45 | -2.47% | 57,653 |
| Feb 16, 2026 | 870.50 | 937.90 | 850.00 | 880.20 | 880.20 | 0.27% | 23,947 |
| Feb 13, 2026 | 942.55 | 942.55 | 872.10 | 877.85 | 877.85 | -6.86% | 47,930 |
| Feb 12, 2026 | 975.65 | 975.65 | 940.00 | 942.55 | 942.55 | -3.40% | 32,683 |
| Feb 11, 2026 | 986.30 | 997.95 | 974.00 | 975.75 | 975.75 | -0.90% | 19,297 |
| Feb 10, 2026 | 1,048.05 | 1,048.05 | 956.20 | 984.65 | 984.65 | -6.52% | 109,868 |
| Feb 9, 2026 | 1,060.50 | 1,074.85 | 1,042.05 | 1,053.30 | 1,053.30 | 0.04% | 29,695 |
| Feb 6, 2026 | 1,066.00 | 1,066.25 | 1,050.00 | 1,052.85 | 1,052.85 | -1.26% | 7,873 |
| Feb 5, 2026 | 1,070.00 | 1,075.00 | 1,040.30 | 1,066.25 | 1,066.25 | 0.13% | 13,707 |
| Feb 4, 2026 | 1,078.00 | 1,082.85 | 1,055.00 | 1,064.90 | 1,064.90 | 0.23% | 6,018 |
| Feb 3, 2026 | 1,063.30 | 1,094.00 | 1,045.20 | 1,062.50 | 1,062.50 | 1.83% | 10,355 |
| Feb 2, 2026 | 1,087.50 | 1,125.00 | 1,032.00 | 1,043.45 | 1,043.45 | -4.36% | 21,114 |
| Feb 1, 2026 | 1,062.00 | 1,149.00 | 1,062.00 | 1,091.05 | 1,091.05 | 0.52% | 10,592 |
| Jan 30, 2026 | 1,053.05 | 1,138.95 | 1,053.05 | 1,085.45 | 1,085.45 | 0.89% | 9,989 |
| Jan 29, 2026 | 1,088.15 | 1,088.15 | 1,056.00 | 1,075.90 | 1,075.90 | -1.13% | 6,152 |
| Jan 28, 2026 | 1,050.00 | 1,090.00 | 1,040.00 | 1,088.15 | 1,088.15 | 4.30% | 9,078 |
| Jan 27, 2026 | 1,053.25 | 1,060.00 | 1,036.00 | 1,043.25 | 1,043.25 | -0.85% | 10,662 |
| Jan 23, 2026 | 1,056.30 | 1,078.45 | 1,036.00 | 1,052.20 | 1,052.20 | 0.05% | 4,330 |
| 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 |