Jyoti Resins & Adhesives Ltd. JYOTIRES
NSE · India · Process Industries
INR 837.40+1.95 (+0.23%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 840.65 | +0.62% | INR 843.50 | INR 847.00 | INR 830.30 | 5.24K |
| 2026-09-30 | INR 835.45 | -0.65% | INR 850.00 | INR 850.00 | INR 832.00 | 6.33K |
| 2026-09-29 | INR 840.95 | -0.11% | INR 854.90 | INR 855.00 | INR 831.25 | 7.61K |
| 2026-09-28 | INR 841.90 | -0.16% | INR 860.00 | INR 860.00 | INR 830.05 | 43.74K |
| 2026-09-25 | INR 843.25 | +1.23% | INR 833.00 | INR 863.00 | INR 830.50 | 6.45K |
| 2026-09-24 | INR 833.00 | -1.82% | INR 852.30 | INR 861.95 | INR 830.05 | 5.16K |
| 2026-09-23 | INR 848.45 | +1.01% | INR 840.00 | INR 854.60 | INR 839.70 | 4.49K |
| 2026-09-22 | INR 840.00 | -0.29% | INR 842.50 | INR 859.25 | INR 832.80 | 5.24K |
| 2026-09-21 | INR 842.45 | +0.17% | INR 844.50 | INR 845.00 | INR 835.20 | 3.14K |
| 2026-09-18 | INR 841.00 | +0.37% | INR 837.90 | INR 856.45 | INR 832.70 | 2.38K |
| 2026-09-17 | INR 837.90 | -0.18% | INR 832.00 | INR 845.95 | INR 831.05 | 2.10K |
| 2026-09-16 | INR 839.45 | -0.48% | INR 845.95 | INR 852.00 | INR 821.20 | 9.13K |
| 2026-09-15 | INR 843.50 | -2.81% | INR 862.00 | INR 875.00 | INR 840.00 | 7.78K |
| 2026-09-11 | INR 867.85 | -0.92% | INR 868.00 | INR 878.95 | INR 860.00 | 7.91K |
| 2026-09-10 | INR 875.90 | +1.21% | INR 865.45 | INR 889.70 | INR 857.00 | 5.33K |
| 2026-09-09 | INR 865.45 | -0.97% | INR 868.85 | INR 877.00 | INR 858.05 | 5.25K |
| 2026-09-08 | INR 873.95 | +0.60% | INR 875.95 | INR 880.00 | INR 866.50 | 8.04K |
| 2026-09-07 | INR 868.75 | +0.07% | INR 855.25 | INR 875.90 | INR 852.30 | 5.58K |
| 2026-09-04 | INR 868.10 | +0.20% | INR 877.00 | INR 877.00 | INR 863.05 | 5.19K |
| 2026-09-03 | INR 866.35 | +1.02% | INR 872.80 | INR 872.80 | INR 855.00 | 4.56K |
| 2026-09-02 | INR 857.60 | -1.53% | INR 871.05 | INR 880.40 | INR 836.05 | 10.20K |
| 2026-09-01 | INR 870.95 | -0.82% | INR 881.95 | INR 888.30 | INR 865.15 | 6.97K |
| 2026-08-31 | INR 878.15 | -0.17% | INR 883.00 | INR 900.00 | INR 873.25 | 9.89K |
| 2026-08-28 | INR 879.65 | -1.22% | INR 897.15 | INR 904.55 | INR 873.00 | 5.28K |
| 2026-08-27 | INR 890.55 | -1.45% | INR 900.00 | INR 910.00 | INR 890.00 | 5.20K |
| 2026-08-26 | INR 903.65 | +4.52% | INR 874.90 | INR 911.00 | INR 870.00 | 18.58K |
| 2026-08-25 | INR 864.60 | +0.48% | INR 853.40 | INR 879.75 | INR 835.30 | 16.02K |
| 2026-08-24 | INR 860.50 | +1.29% | INR 849.50 | INR 871.90 | INR 845.20 | 19.49K |
| 2026-08-21 | INR 849.50 | -0.05% | INR 850.90 | INR 854.95 | INR 830.25 | 11.37K |
| 2026-08-20 | INR 849.90 | -1.69% | INR 877.70 | INR 877.70 | INR 840.05 | 36.31K |
| 2026-08-19 | INR 864.55 | +0.55% | INR 847.05 | INR 870.00 | INR 847.05 | 5.82K |
| 2026-08-18 | INR 859.85 | — | INR 855.30 | INR 869.95 | INR 850.00 | 3.30K |