Jyoti Resins and Adhesives Limited (BOM:514448)
India · Delayed Price · Currency is INR 853.60
+5.15 (0.61%)
At close: Aug 21, 2026
BOM:514448 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 857.95 | 860.00 | 837.95 | 853.60 | 853.60 | 0.61% | 8,257 |
| Aug 20, 2026 | 867.75 | 873.00 | 841.05 | 848.45 | 848.45 | -2.33% | 13,987 |
| Aug 19, 2026 | 857.25 | 869.70 | 848.00 | 868.70 | 868.70 | 1.34% | 4,095 |
| Aug 18, 2026 | 850.00 | 866.00 | 850.00 | 857.25 | 857.25 | 0.30% | 3,828 |
| Aug 17, 2026 | 873.10 | 880.00 | 850.00 | 854.70 | 854.70 | -1.76% | 12,748 |
| Aug 14, 2026 | 879.00 | 885.85 | 845.00 | 870.00 | 870.00 | 0.66% | 32,223 |
| Aug 13, 2026 | 836.05 | 875.85 | 836.05 | 864.30 | 864.30 | 3.38% | 11,286 |
| Aug 12, 2026 | 830.00 | 848.00 | 825.00 | 836.05 | 836.05 | -0.20% | 19,850 |
| Aug 11, 2026 | 900.15 | 922.40 | 826.15 | 837.70 | 837.70 | -5.89% | 84,905 |
| Aug 10, 2026 | 890.00 | 907.65 | 885.00 | 890.15 | 890.15 | 0.12% | 16,180 |
| Aug 7, 2026 | 914.00 | 921.00 | 885.00 | 889.05 | 889.05 | -1.21% | 12,816 |
| Aug 6, 2026 | 901.05 | 922.80 | 895.00 | 899.95 | 899.95 | 0.12% | 18,384 |
| Aug 5, 2026 | 941.50 | 941.95 | 890.15 | 898.85 | 898.85 | -3.41% | 30,021 |
| Aug 4, 2026 | 935.00 | 945.00 | 925.50 | 930.60 | 930.60 | -1.12% | 4,512 |
| Aug 3, 2026 | 933.60 | 953.70 | 916.50 | 941.15 | 941.15 | 1.72% | 6,182 |
| Jul 31, 2026 | 929.00 | 939.00 | 900.00 | 925.20 | 925.20 | -0.86% | 7,028 |
| Jul 30, 2026 | 911.35 | 940.00 | 911.35 | 933.25 | 933.25 | 0.97% | 3,064 |
| Jul 29, 2026 | 915.30 | 937.00 | 915.30 | 924.30 | 924.30 | 0.09% | 3,844 |
| Jul 28, 2026 | 933.95 | 933.95 | 906.50 | 923.45 | 923.45 | -0.09% | 4,633 |
| Jul 27, 2026 | 940.00 | 940.00 | 890.00 | 924.30 | 924.30 | -0.31% | 6,380 |
| Jul 24, 2026 | 935.60 | 945.00 | 860.05 | 927.15 | 927.15 | -1.40% | 18,618 |
| Jul 23, 2026 | 954.95 | 954.95 | 925.10 | 940.30 | 940.30 | -0.92% | 8,639 |
| Jul 22, 2026 | 965.15 | 968.95 | 939.95 | 949.00 | 949.00 | -1.18% | 10,984 |
| Jul 21, 2026 | 971.70 | 978.65 | 955.55 | 960.35 | 960.35 | -1.17% | 5,738 |
| Jul 20, 2026 | 964.35 | 979.95 | 960.00 | 971.70 | 971.70 | 0.26% | 6,061 |
| Jul 17, 2026 | 973.65 | 976.60 | 965.60 | 969.20 | 969.20 | -0.16% | 5,879 |
| Jul 16, 2026 | 957.00 | 974.95 | 957.00 | 970.75 | 970.75 | 0.76% | 4,957 |
| Jul 15, 2026 | 965.00 | 972.70 | 956.00 | 963.45 | 963.45 | -0.39% | 6,951 |
| Jul 14, 2026 | 964.00 | 971.80 | 951.00 | 967.20 | 967.20 | 0.55% | 7,754 |
| Jul 13, 2026 | 982.95 | 982.95 | 955.00 | 961.90 | 961.90 | -2.18% | 10,869 |
| Jul 10, 2026 | 996.65 | 996.65 | 962.50 | 983.30 | 983.30 | -0.07% | 9,187 |
| Jul 9, 2026 | 969.85 | 1,000.00 | 969.85 | 984.00 | 984.00 | 2.24% | 8,344 |
| Jul 8, 2026 | 998.40 | 999.00 | 950.35 | 962.40 | 962.40 | -3.41% | 12,121 |
| Jul 7, 2026 | 1,000.00 | 1,006.80 | 985.00 | 996.35 | 996.35 | 0.45% | 4,701 |
| Jul 6, 2026 | 1,002.65 | 1,018.15 | 990.00 | 991.90 | 991.90 | -1.07% | 7,051 |
| Jul 3, 2026 | 1,005.40 | 1,027.45 | 990.05 | 1,002.65 | 1,002.65 | -0.27% | 7,057 |
| Jul 2, 2026 | 988.00 | 1,008.00 | 964.95 | 1,005.40 | 1,005.40 | 1.97% | 9,191 |
| Jul 1, 2026 | 1,012.00 | 1,022.15 | 976.95 | 986.00 | 986.00 | -2.90% | 19,102 |
| Jun 30, 2026 | 1,018.80 | 1,019.90 | 1,010.00 | 1,015.45 | 1,015.45 | 0.19% | 16,004 |
| Jun 29, 2026 | 1,012.60 | 1,023.00 | 1,010.00 | 1,013.50 | 1,013.50 | 0.28% | 11,740 |
| Jun 25, 2026 | 1,029.95 | 1,033.00 | 1,010.00 | 1,010.65 | 1,010.65 | -1.15% | 9,914 |
| Jun 24, 2026 | 1,010.50 | 1,025.00 | 1,010.50 | 1,022.45 | 1,022.45 | 1.21% | 9,048 |
| Jun 23, 2026 | 1,022.00 | 1,022.00 | 1,010.00 | 1,010.25 | 1,010.25 | -0.76% | 9,117 |
| Jun 22, 2026 | 1,012.65 | 1,023.90 | 1,012.60 | 1,018.00 | 1,018.00 | 0.53% | 13,564 |
| Jun 19, 2026 | 1,017.90 | 1,024.00 | 1,010.00 | 1,012.65 | 1,012.65 | -0.52% | 10,299 |
| Jun 18, 2026 | 1,024.00 | 1,034.00 | 1,010.00 | 1,017.90 | 1,017.90 | 0.68% | 21,323 |
| Jun 17, 2026 | 1,001.00 | 1,024.00 | 992.60 | 1,011.00 | 1,011.00 | 2.17% | 16,661 |
| Jun 16, 2026 | 980.00 | 1,007.00 | 970.10 | 989.50 | 989.50 | 2.31% | 13,569 |
| Jun 15, 2026 | 938.90 | 1,018.05 | 935.95 | 967.15 | 967.15 | 4.83% | 50,744 |
| Jun 12, 2026 | 914.00 | 931.00 | 901.90 | 922.60 | 922.60 | 2.23% | 10,305 |