Jyoti Resins and Adhesives Limited (BOM:514448)
India · Delayed Price · Currency is INR 876.50
-15.55 (-1.74%)
At close: Jun 4, 2026
BOM:514448 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 887.00 | 899.95 | 860.80 | 876.50 | 876.50 | -1.74% | 16,157 |
| Jun 3, 2026 | 918.00 | 918.60 | 880.85 | 892.05 | 892.05 | -2.92% | 17,643 |
| Jun 2, 2026 | 934.00 | 934.00 | 915.05 | 918.85 | 918.85 | -0.15% | 10,035 |
| Jun 1, 2026 | 933.95 | 939.95 | 917.00 | 920.25 | 920.25 | -0.25% | 11,835 |
| May 29, 2026 | 934.00 | 949.90 | 902.60 | 922.60 | 922.60 | -0.64% | 9,174 |
| May 27, 2026 | 940.00 | 940.00 | 922.20 | 928.55 | 928.55 | 1.12% | 13,142 |
| May 26, 2026 | 924.90 | 929.00 | 903.05 | 918.25 | 918.25 | 0.51% | 12,351 |
| May 25, 2026 | 863.35 | 944.00 | 863.35 | 913.60 | 913.60 | 7.05% | 24,676 |
| May 22, 2026 | 860.00 | 863.85 | 845.80 | 853.40 | 853.40 | -0.59% | 8,803 |
| May 21, 2026 | 865.00 | 865.00 | 843.85 | 858.45 | 858.45 | 0.25% | 4,326 |
| May 20, 2026 | 834.00 | 860.00 | 834.00 | 856.30 | 856.30 | 1.22% | 6,327 |
| May 19, 2026 | 850.25 | 860.00 | 825.25 | 845.95 | 845.95 | -0.51% | 13,238 |
| May 18, 2026 | 860.00 | 875.05 | 843.00 | 850.25 | 850.25 | -3.52% | 17,721 |
| May 15, 2026 | 870.00 | 884.00 | 860.00 | 881.30 | 881.30 | 1.65% | 11,905 |
| May 14, 2026 | 896.00 | 906.00 | 850.00 | 867.00 | 867.00 | -3.17% | 12,887 |
| May 13, 2026 | 871.60 | 905.85 | 871.60 | 895.40 | 895.40 | 2.73% | 12,527 |
| May 12, 2026 | 902.00 | 904.25 | 870.00 | 871.60 | 871.60 | -3.13% | 10,675 |
| May 11, 2026 | 908.00 | 931.35 | 891.00 | 899.75 | 899.75 | -2.43% | 27,489 |
| May 8, 2026 | 975.00 | 976.00 | 908.35 | 922.15 | 922.15 | -1.63% | 47,250 |
| May 7, 2026 | 882.85 | 979.80 | 865.05 | 937.40 | 937.40 | 8.83% | 87,274 |
| May 6, 2026 | 825.60 | 866.85 | 825.60 | 861.35 | 861.35 | 4.57% | 30,649 |
| May 5, 2026 | 817.85 | 835.45 | 810.90 | 823.70 | 823.70 | 0.71% | 14,124 |
| May 4, 2026 | 860.00 | 860.00 | 815.90 | 817.90 | 817.90 | -2.66% | 20,077 |
| Apr 30, 2026 | 850.65 | 867.85 | 828.90 | 840.25 | 840.25 | -1.22% | 15,191 |
| Apr 29, 2026 | 850.00 | 857.00 | 846.90 | 850.65 | 850.65 | -0.22% | 13,338 |
| Apr 28, 2026 | 868.80 | 868.80 | 848.90 | 852.50 | 852.50 | 0.50% | 14,335 |
| Apr 27, 2026 | 876.00 | 876.00 | 845.00 | 848.25 | 848.25 | -1.01% | 16,427 |
| Apr 24, 2026 | 893.80 | 893.95 | 851.00 | 856.90 | 856.90 | -2.88% | 13,284 |
| Apr 23, 2026 | 904.90 | 904.90 | 876.80 | 882.30 | 882.30 | -1.92% | 10,112 |
| Apr 22, 2026 | 909.95 | 912.00 | 896.00 | 899.60 | 899.60 | -0.40% | 18,291 |
| Apr 21, 2026 | 895.00 | 909.80 | 895.00 | 903.20 | 903.20 | 1.35% | 21,868 |
| Apr 20, 2026 | 902.00 | 926.00 | 871.20 | 891.15 | 891.15 | -0.02% | 19,059 |
| Apr 17, 2026 | 853.00 | 898.00 | 853.00 | 891.35 | 891.35 | 4.44% | 23,165 |
| Apr 16, 2026 | 860.00 | 875.00 | 844.45 | 853.45 | 853.45 | 0.08% | 16,916 |
| Apr 15, 2026 | 859.00 | 859.00 | 841.85 | 852.75 | 852.75 | 2.14% | 15,247 |
| Apr 13, 2026 | 851.05 | 851.35 | 829.95 | 834.85 | 834.85 | -3.73% | 35,068 |
| Apr 10, 2026 | 858.50 | 889.00 | 856.00 | 867.20 | 867.20 | 1.01% | 22,563 |
| Apr 9, 2026 | 877.00 | 877.00 | 854.00 | 858.50 | 858.50 | 0.27% | 9,586 |
| Apr 8, 2026 | 820.00 | 879.00 | 819.05 | 856.15 | 856.15 | 5.49% | 35,381 |
| Apr 7, 2026 | 780.00 | 818.75 | 770.20 | 811.60 | 811.60 | 5.50% | 26,378 |
| Apr 6, 2026 | 788.00 | 790.00 | 762.55 | 769.30 | 769.30 | -1.35% | 18,924 |
| Apr 2, 2026 | 745.00 | 787.00 | 726.00 | 779.85 | 779.85 | 1.74% | 13,528 |
| Apr 1, 2026 | 715.20 | 786.45 | 715.20 | 766.50 | 766.50 | 8.92% | 18,470 |
| 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 |