Jyoti Resins and Adhesives Limited (NSE:JYOTIRES)
India · Delayed Price · Currency is INR 861.45
-9.35 (-1.07%)
At close: Nov 9, 2026
NSE:JYOTIRES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 870.00 | 885.95 | 860.00 | 861.45 | 861.45 | -1.07% | 3,347 |
| Nov 8, 2026 | 874.50 | 898.95 | 850.00 | 870.80 | 870.80 | -0.42% | 4,517 |
| Nov 6, 2026 | 915.00 | 915.00 | 858.75 | 874.50 | 874.50 | -1.07% | 9,750 |
| Nov 5, 2026 | 880.00 | 914.00 | 870.00 | 884.00 | 884.00 | 1.09% | 12,952 |
| Nov 4, 2026 | 862.20 | 880.00 | 848.05 | 874.50 | 874.50 | 1.44% | 4,234 |
| Nov 3, 2026 | 860.00 | 865.00 | 836.20 | 862.10 | 862.10 | 1.30% | 3,679 |
| Nov 2, 2026 | 838.25 | 860.00 | 835.30 | 851.00 | 851.00 | 1.52% | 2,424 |
| Oct 30, 2026 | 869.30 | 869.60 | 835.50 | 838.25 | 838.25 | -2.95% | 7,246 |
| Oct 29, 2026 | 870.00 | 874.00 | 858.05 | 863.75 | 863.75 | 1.24% | 6,601 |
| Oct 28, 2026 | 854.00 | 875.90 | 845.00 | 853.15 | 853.15 | 0.45% | 5,164 |
| Oct 27, 2026 | 840.15 | 850.00 | 825.50 | 849.35 | 849.35 | 1.90% | 5,864 |
| Oct 26, 2026 | 804.70 | 850.00 | 804.70 | 833.50 | 833.50 | 3.60% | 13,755 |
| Oct 23, 2026 | 815.05 | 816.30 | 786.45 | 804.50 | 804.50 | -1.29% | 10,064 |
| Oct 22, 2026 | 824.00 | 829.45 | 810.00 | 815.05 | 815.05 | -1.74% | 6,235 |
| Oct 21, 2026 | 838.55 | 855.10 | 820.00 | 829.45 | 829.45 | -1.09% | 8,699 |
| Oct 19, 2026 | 859.10 | 865.00 | 835.05 | 838.55 | 838.55 | -2.39% | 4,151 |
| Oct 16, 2026 | 844.00 | 870.00 | 842.00 | 859.10 | 859.10 | 1.61% | 7,382 |
| Oct 15, 2026 | 871.85 | 878.00 | 843.10 | 845.45 | 845.45 | -1.09% | 1,854 |
| Oct 14, 2026 | 849.95 | 864.95 | 840.00 | 854.80 | 854.80 | 1.72% | 5,940 |
| Oct 13, 2026 | 848.95 | 854.95 | 835.50 | 840.35 | 840.35 | -0.90% | 5,718 |
| Oct 12, 2026 | 870.00 | 870.00 | 834.45 | 848.00 | 848.00 | 1.06% | 2,893 |
| Oct 9, 2026 | 838.00 | 850.00 | 834.65 | 839.10 | 839.10 | 0.29% | 5,333 |
| Oct 8, 2026 | 840.15 | 857.60 | 830.00 | 836.65 | 836.65 | -0.75% | 6,180 |
| Oct 7, 2026 | 849.60 | 850.00 | 833.35 | 842.95 | 842.95 | -0.78% | 5,832 |
| Oct 6, 2026 | 840.00 | 850.00 | 832.00 | 849.60 | 849.60 | 2.01% | 4,245 |
| Oct 5, 2026 | 844.90 | 845.00 | 831.05 | 832.90 | 832.90 | -0.92% | 5,477 |
| Oct 1, 2026 | 843.50 | 847.00 | 830.30 | 840.65 | 840.65 | 0.62% | 5,241 |
| Sep 30, 2026 | 850.00 | 850.00 | 832.00 | 835.45 | 835.45 | -0.65% | 6,331 |
| Sep 29, 2026 | 854.90 | 855.00 | 831.25 | 840.95 | 840.95 | -0.11% | 7,605 |
| Sep 28, 2026 | 860.00 | 860.00 | 830.05 | 841.90 | 841.90 | -0.16% | 43,741 |
| Sep 25, 2026 | 833.00 | 863.00 | 830.50 | 843.25 | 843.25 | 1.23% | 6,446 |
| Sep 24, 2026 | 852.30 | 861.95 | 830.05 | 833.00 | 833.00 | -1.82% | 5,158 |
| 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 |