Jyoti Resins and Adhesives Limited (BOM:514448)
India · Delayed Price · Currency is INR 862.45
-0.60 (-0.07%)
At close: Nov 9, 2026
BOM:514448 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 862.65 | 891.90 | 858.10 | 862.45 | 862.45 | -0.07% | 1,538 |
| Nov 8, 2026 | 872.90 | 898.50 | 852.30 | 863.05 | 863.05 | -1.13% | 874 |
| Nov 6, 2026 | 900.05 | 900.55 | 856.25 | 872.95 | 872.95 | -1.99% | 4,506 |
| Nov 5, 2026 | 882.05 | 900.75 | 874.90 | 890.70 | 890.70 | 2.00% | 2,319 |
| Nov 4, 2026 | 873.95 | 880.00 | 848.40 | 873.25 | 873.25 | 1.48% | 1,503 |
| Nov 3, 2026 | 970.00 | 970.00 | 844.50 | 860.50 | 860.50 | 1.91% | 978 |
| Nov 2, 2026 | 830.70 | 859.85 | 830.70 | 844.35 | 844.35 | 0.45% | 2,167 |
| Oct 30, 2026 | 876.85 | 876.85 | 836.90 | 840.60 | 840.60 | -2.60% | 1,663 |
| Oct 29, 2026 | 860.00 | 871.85 | 858.20 | 863.00 | 863.00 | 1.00% | 1,993 |
| Oct 28, 2026 | 907.95 | 907.95 | 845.90 | 854.45 | 854.45 | 0.67% | 1,336 |
| Oct 27, 2026 | 825.40 | 856.40 | 824.55 | 848.75 | 848.75 | 1.98% | 2,579 |
| Oct 26, 2026 | 805.10 | 850.85 | 805.10 | 832.30 | 832.30 | 3.51% | 4,836 |
| Oct 23, 2026 | 820.00 | 825.00 | 790.00 | 804.05 | 804.05 | -1.35% | 3,440 |
| Oct 22, 2026 | 820.00 | 836.40 | 810.00 | 815.05 | 815.05 | -1.75% | 2,828 |
| Oct 21, 2026 | 830.50 | 842.35 | 820.50 | 829.60 | 829.60 | -1.29% | 3,794 |
| Oct 19, 2026 | 852.40 | 857.00 | 836.60 | 840.40 | 840.40 | -2.01% | 1,037 |
| Oct 16, 2026 | 845.85 | 861.00 | 842.70 | 857.65 | 857.65 | 1.65% | 1,985 |
| Oct 15, 2026 | 850.30 | 858.40 | 841.90 | 843.75 | 843.75 | -1.85% | 1,483 |
| Oct 14, 2026 | 833.40 | 866.20 | 833.40 | 859.65 | 859.65 | 2.24% | 2,292 |
| Oct 13, 2026 | 832.05 | 854.40 | 832.05 | 840.80 | 840.80 | -0.43% | 1,252 |
| Oct 12, 2026 | 847.90 | 850.85 | 832.35 | 844.45 | 844.45 | 0.49% | 2,663 |
| Oct 9, 2026 | 847.90 | 849.30 | 832.60 | 840.30 | 840.30 | 0.26% | 1,782 |
| Oct 8, 2026 | 832.50 | 851.00 | 832.50 | 838.10 | 838.10 | -0.73% | 2,887 |
| Oct 7, 2026 | 860.00 | 860.00 | 842.90 | 844.25 | 844.25 | -0.44% | 1,402 |
| Oct 6, 2026 | 833.85 | 848.00 | 832.90 | 848.00 | 848.00 | 1.87% | 931 |
| Oct 5, 2026 | 840.00 | 848.35 | 831.00 | 832.40 | 832.40 | -0.58% | 1,792 |
| Oct 1, 2026 | 831.30 | 846.85 | 829.45 | 837.25 | 837.25 | 0.21% | 3,044 |
| Sep 30, 2026 | 842.70 | 846.85 | 833.90 | 835.50 | 835.50 | -0.85% | 3,079 |
| Sep 29, 2026 | 852.15 | 856.10 | 827.85 | 842.70 | 842.70 | 0.09% | 5,935 |
| Sep 28, 2026 | 830.65 | 853.85 | 830.65 | 841.95 | 841.95 | -0.31% | 3,243 |
| Sep 25, 2026 | 836.85 | 856.85 | 824.95 | 844.60 | 844.60 | 1.16% | 3,552 |
| Sep 24, 2026 | 847.90 | 850.90 | 831.10 | 834.95 | 834.95 | -1.53% | 2,996 |
| 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 |