Jyoti Resins and Adhesives Limited (NSE:JYOTIRES)
India · Delayed Price · Currency is INR 848.45
+8.45 (1.01%)
Last updated: Sep 23, 2026, 3:29 PM IST
NSE:JYOTIRES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 840.00 | 854.60 | 839.70 | 848.45 | 848.45 | 1.01% | 4,485 |
| Sep 22, 2026 | 842.50 | 859.25 | 832.80 | 840.00 | 840.00 | -0.29% | 5,238 |
| Sep 21, 2026 | 844.50 | 845.00 | 835.20 | 842.45 | 842.45 | 0.17% | 3,142 |
| Sep 18, 2026 | 837.90 | 856.45 | 832.70 | 841.00 | 841.00 | 0.37% | 2,378 |
| Sep 17, 2026 | 832.00 | 845.95 | 831.05 | 837.90 | 837.90 | -0.18% | 2,099 |
| Sep 16, 2026 | 845.95 | 852.00 | 821.20 | 839.45 | 839.45 | -0.48% | 9,126 |
| Sep 15, 2026 | 862.00 | 875.00 | 840.00 | 843.50 | 843.50 | -2.81% | 7,780 |
| Sep 11, 2026 | 868.00 | 878.95 | 860.00 | 867.85 | 867.85 | -0.92% | 7,907 |
| Sep 10, 2026 | 865.45 | 889.70 | 857.00 | 875.90 | 875.90 | 1.21% | 5,330 |
| Sep 9, 2026 | 868.85 | 877.00 | 858.05 | 865.45 | 865.45 | 0.06% | 5,254 |
| Sep 8, 2026 | 875.95 | 880.00 | 866.50 | 873.95 | 864.95 | 0.60% | 8,040 |
| Sep 7, 2026 | 855.25 | 875.90 | 852.30 | 868.75 | 859.80 | 0.07% | 5,575 |
| Sep 4, 2026 | 877.00 | 877.00 | 863.05 | 868.10 | 859.16 | 0.20% | 5,189 |
| Sep 3, 2026 | 872.80 | 872.80 | 855.00 | 866.35 | 857.43 | 1.02% | 4,557 |
| Sep 2, 2026 | 871.05 | 880.40 | 836.05 | 857.60 | 848.77 | -1.53% | 10,196 |
| Sep 1, 2026 | 881.95 | 888.30 | 865.15 | 870.95 | 861.98 | -0.82% | 6,970 |
| Aug 31, 2026 | 883.00 | 900.00 | 873.25 | 878.15 | 869.11 | -0.17% | 9,887 |
| Aug 28, 2026 | 897.15 | 904.55 | 873.00 | 879.65 | 870.59 | -1.22% | 5,279 |
| Aug 27, 2026 | 900.00 | 910.00 | 890.00 | 890.55 | 881.38 | -1.45% | 5,200 |
| Aug 26, 2026 | 874.90 | 911.00 | 870.00 | 903.65 | 894.34 | 4.52% | 18,576 |
| Aug 25, 2026 | 853.40 | 879.75 | 835.30 | 864.60 | 855.70 | 0.48% | 16,021 |
| Aug 24, 2026 | 849.50 | 871.90 | 845.20 | 860.50 | 851.64 | 1.29% | 19,487 |
| Aug 21, 2026 | 850.90 | 854.95 | 830.25 | 849.50 | 840.75 | -0.05% | 11,365 |
| Aug 20, 2026 | 877.70 | 877.70 | 840.05 | 849.90 | 841.15 | -1.69% | 36,308 |
| Aug 19, 2026 | 847.05 | 870.00 | 847.05 | 864.55 | 855.65 | 0.55% | 5,821 |
| Aug 18, 2026 | 855.30 | 869.95 | 850.00 | 859.85 | 851.00 | 0.51% | 3,299 |