Jyoti Resins and Adhesives Limited (BOM:514448)
India · Delayed Price · Currency is INR 1,362.40
-4.10 (-0.30%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 1,339.95 | 1,400.00 | 1,325.20 | 1,364.40 | 1,364.40 | 4.07% | 19,375 |
| Jun 23, 2025 | 1,323.00 | 1,345.80 | 1,302.10 | 1,311.10 | 1,311.10 | -1.97% | 21,003 |
| Jun 20, 2025 | 1,340.05 | 1,367.85 | 1,331.10 | 1,337.45 | 1,337.45 | -0.11% | 4,619 |
| Jun 19, 2025 | 1,356.10 | 1,387.95 | 1,331.25 | 1,338.95 | 1,338.95 | -2.77% | 5,926 |
| Jun 18, 2025 | 1,367.10 | 1,385.00 | 1,360.20 | 1,377.05 | 1,377.05 | -0.08% | 5,352 |
| Jun 17, 2025 | 1,389.00 | 1,389.00 | 1,355.00 | 1,378.10 | 1,378.10 | -0.39% | 13,401 |
| Jun 16, 2025 | 1,341.00 | 1,406.00 | 1,326.05 | 1,383.45 | 1,383.45 | 3.19% | 31,978 |
| Jun 13, 2025 | 1,340.00 | 1,357.80 | 1,330.00 | 1,340.65 | 1,340.65 | -1.10% | 6,490 |
| Jun 12, 2025 | 1,385.95 | 1,385.95 | 1,353.70 | 1,355.50 | 1,355.50 | -1.33% | 9,423 |
| Jun 11, 2025 | 1,368.00 | 1,384.00 | 1,346.05 | 1,373.75 | 1,373.75 | 0.96% | 16,761 |
| Jun 10, 2025 | 1,344.50 | 1,369.00 | 1,315.00 | 1,360.75 | 1,360.75 | 1.92% | 15,127 |
| Jun 9, 2025 | 1,358.50 | 1,365.00 | 1,330.10 | 1,335.15 | 1,335.15 | -1.59% | 16,172 |
| Jun 6, 2025 | 1,370.00 | 1,378.15 | 1,355.00 | 1,356.75 | 1,356.75 | -0.92% | 7,106 |
| Jun 5, 2025 | 1,375.00 | 1,384.00 | 1,355.10 | 1,369.35 | 1,369.35 | -0.05% | 12,101 |
| Jun 4, 2025 | 1,372.00 | 1,383.90 | 1,360.00 | 1,370.10 | 1,370.10 | -0.18% | 7,494 |
| Jun 3, 2025 | 1,384.00 | 1,384.00 | 1,355.15 | 1,372.60 | 1,372.60 | 0.46% | 10,238 |
| Jun 2, 2025 | 1,374.00 | 1,384.00 | 1,355.00 | 1,366.30 | 1,366.30 | 0.32% | 10,240 |
| May 30, 2025 | 1,322.50 | 1,384.90 | 1,310.25 | 1,361.90 | 1,361.90 | 2.32% | 12,784 |
| May 29, 2025 | 1,346.50 | 1,356.85 | 1,320.00 | 1,331.00 | 1,331.00 | -1.78% | 5,795 |
| May 28, 2025 | 1,360.50 | 1,378.95 | 1,345.00 | 1,355.10 | 1,355.10 | -1.36% | 8,057 |
| May 27, 2025 | 1,366.05 | 1,379.70 | 1,352.20 | 1,373.85 | 1,373.85 | 0.66% | 10,380 |
| May 26, 2025 | 1,371.90 | 1,378.75 | 1,356.55 | 1,364.85 | 1,364.85 | -0.51% | 12,497 |