Jyoti Resins and Adhesives Limited (BOM:514448)
India · Delayed Price · Currency is INR 847.90
+7.65 (0.91%)
At close: Sep 23, 2026
BOM:514448 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 840.00 | 854.05 | 840.00 | 847.90 | 847.90 | 0.91% | 2,531 |
| Sep 22, 2026 | 832.20 | 854.85 | 832.20 | 840.25 | 840.25 | -0.14% | 1,725 |
| Sep 21, 2026 | 842.05 | 845.00 | 834.95 | 841.45 | 841.45 | -0.12% | 4,656 |
| Sep 18, 2026 | 833.50 | 845.05 | 832.20 | 842.45 | 842.45 | 0.30% | 2,826 |
| Sep 17, 2026 | 838.95 | 845.10 | 823.95 | 839.90 | 839.90 | -0.34% | 3,655 |
| Sep 16, 2026 | 844.85 | 850.80 | 825.00 | 842.80 | 842.80 | -0.02% | 2,172 |
| Sep 15, 2026 | 860.00 | 866.85 | 840.00 | 842.95 | 842.95 | -3.03% | 4,880 |
| Sep 11, 2026 | 869.95 | 873.85 | 860.30 | 869.25 | 869.25 | -0.88% | 4,766 |
| Sep 10, 2026 | 868.00 | 879.40 | 859.90 | 876.95 | 876.95 | 0.93% | 3,027 |
| Sep 9, 2026 | 853.05 | 877.00 | 853.05 | 868.85 | 868.85 | -0.02% | 5,172 |
| Sep 8, 2026 | 871.00 | 880.00 | 866.45 | 878.00 | 869.00 | 0.66% | 4,021 |
| Sep 7, 2026 | 859.00 | 874.85 | 859.00 | 872.25 | 863.31 | 0.35% | 3,406 |
| Sep 4, 2026 | 879.45 | 879.45 | 861.30 | 869.25 | 860.34 | -0.07% | 4,599 |
| Sep 3, 2026 | 885.00 | 885.00 | 855.90 | 869.85 | 860.93 | 1.26% | 3,155 |
| Sep 2, 2026 | 870.95 | 871.00 | 844.05 | 859.05 | 850.24 | -1.46% | 6,692 |
| Sep 1, 2026 | 894.80 | 894.80 | 865.00 | 871.75 | 862.81 | -1.04% | 8,106 |
| Aug 31, 2026 | 900.00 | 900.00 | 875.90 | 880.95 | 871.92 | 0.33% | 3,259 |
| Aug 28, 2026 | 892.85 | 899.15 | 871.45 | 878.05 | 869.05 | -1.40% | 3,092 |
| Aug 27, 2026 | 910.00 | 910.00 | 890.00 | 890.55 | 881.42 | -1.44% | 2,134 |
| Aug 26, 2026 | 867.15 | 907.65 | 864.95 | 903.55 | 894.29 | 4.74% | 6,022 |
| Aug 25, 2026 | 854.85 | 870.00 | 835.00 | 862.70 | 853.86 | 0.23% | 12,768 |
| Aug 24, 2026 | 836.65 | 867.85 | 836.65 | 860.70 | 851.88 | 0.83% | 13,148 |
| Aug 21, 2026 | 857.95 | 860.00 | 837.95 | 853.60 | 844.85 | 0.61% | 8,257 |
| Aug 20, 2026 | 867.75 | 873.00 | 841.05 | 848.45 | 839.75 | -2.33% | 13,987 |
| Aug 19, 2026 | 857.25 | 869.70 | 848.00 | 868.70 | 859.80 | 1.34% | 4,095 |
| Aug 18, 2026 | 850.00 | 866.00 | 850.00 | 857.25 | 848.46 | 0.30% | 3,828 |
| Aug 17, 2026 | 873.10 | 880.00 | 850.00 | 854.70 | 845.94 | -1.76% | 12,748 |
| Aug 14, 2026 | 879.00 | 885.85 | 845.00 | 870.00 | 861.08 | 0.66% | 32,223 |
| Aug 13, 2026 | 836.05 | 875.85 | 836.05 | 864.30 | 855.44 | 3.38% | 11,286 |
| Aug 12, 2026 | 830.00 | 848.00 | 825.00 | 836.05 | 827.48 | -0.20% | 19,850 |
| Aug 11, 2026 | 900.15 | 922.40 | 826.15 | 837.70 | 829.11 | -5.89% | 84,905 |
| Aug 10, 2026 | 890.00 | 907.65 | 885.00 | 890.15 | 881.03 | 0.12% | 16,180 |
| Aug 7, 2026 | 914.00 | 921.00 | 885.00 | 889.05 | 879.94 | -1.21% | 12,816 |
| Aug 6, 2026 | 901.05 | 922.80 | 895.00 | 899.95 | 890.73 | 0.12% | 18,384 |
| Aug 5, 2026 | 941.50 | 941.95 | 890.15 | 898.85 | 889.64 | -3.41% | 30,021 |
| Aug 4, 2026 | 935.00 | 945.00 | 925.50 | 930.60 | 921.06 | -1.12% | 4,512 |
| Aug 3, 2026 | 933.60 | 953.70 | 916.50 | 941.15 | 931.50 | 1.72% | 6,182 |
| Jul 31, 2026 | 929.00 | 939.00 | 900.00 | 925.20 | 915.72 | -0.86% | 7,028 |
| Jul 30, 2026 | 911.35 | 940.00 | 911.35 | 933.25 | 923.68 | 0.97% | 3,064 |
| Jul 29, 2026 | 915.30 | 937.00 | 915.30 | 924.30 | 914.83 | 0.09% | 3,844 |
| Jul 28, 2026 | 933.95 | 933.95 | 906.50 | 923.45 | 913.98 | -0.09% | 4,733 |
| Jul 27, 2026 | 940.00 | 940.00 | 890.00 | 924.30 | 914.83 | -0.31% | 6,380 |
| Jul 24, 2026 | 935.60 | 945.00 | 860.05 | 927.15 | 917.65 | -1.40% | 18,618 |
| Jul 23, 2026 | 954.95 | 954.95 | 925.10 | 940.30 | 930.66 | -0.92% | 8,639 |
| Jul 22, 2026 | 965.15 | 968.95 | 939.95 | 949.00 | 939.27 | -1.18% | 10,984 |
| Jul 21, 2026 | 971.70 | 978.65 | 955.55 | 960.35 | 950.51 | -1.17% | 5,738 |
| Jul 20, 2026 | 964.35 | 979.95 | 960.00 | 971.70 | 961.74 | 0.26% | 6,061 |
| Jul 17, 2026 | 973.65 | 976.60 | 965.60 | 969.20 | 959.27 | -0.16% | 5,879 |
| Jul 16, 2026 | 957.00 | 974.95 | 957.00 | 970.75 | 960.80 | 0.76% | 4,957 |
| Jul 15, 2026 | 965.00 | 972.70 | 956.00 | 963.45 | 953.57 | -0.39% | 6,951 |