Jyoti Resins

Jyoti Resins and Adhesives Ltd Historical Data

NSEBSE

₹1,356.75

(-0.92%)

Jun 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/05/2025

To Date

08/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-May-2025	1,198	1,260	1,180.05	1,240.65	1,657	5,79,47,946	30,670
12-May-2025	1,278.8	1,299.95	1,260.05	1,266.35	804	8,54,82,870	60,535
13-May-2025	1,280	1,280	1,240.05	1,261.45	737	2,29,12,998	11,217
14-May-2025	1,261.45	1,290	1,259	1,285.75	810	1,30,15,033	5,563
15-May-2025	1,287	1,305	1,270.1	1,294.8	700	1,65,82,333	9,473
16-May-2025	1,287	1,327	1,287	1,311.35	647	1,60,64,582	10,094
19-May-2025	1,328.9	1,348	1,300.55	1,338.55	1,244	3,31,97,641	12,724
20-May-2025	1,341	1,376	1,316.55	1,362.55	1,642	4,75,20,461	21,051
21-May-2025	1,355.05	1,397.95	1,355	1,364.85	1,032	2,38,31,816	9,653
22-May-2025	1,369	1,385	1,340.95	1,375.95	686	1,11,77,634	5,052
23-May-2025	1,375.95	1,385.9	1,339	1,371.9	682	1,22,43,894	5,427
26-May-2025	1,371.9	1,378.75	1,356.55	1,364.85	709	1,70,64,174	7,250
27-May-2025	1,366.05	1,379.7	1,352.2	1,373.85	708	1,42,48,795	6,017
28-May-2025	1,360.5	1,378.95	1,345	1,355.1	706	1,09,37,492	4,475
29-May-2025	1,346.5	1,356.85	1,320	1,331	583	77,73,347	3,759
30-May-2025	1,322.5	1,384.9	1,310.25	1,361.9	986	1,73,02,773	6,825
02-Jun-2025	1,374	1,384	1,355	1,366.3	594	1,40,08,933	8,444
03-Jun-2025	1,384	1,384	1,355.15	1,372.6	717	1,40,49,524	5,737
04-Jun-2025	1,372	1,383.9	1,360	1,370.1	552	1,02,51,785	4,737
05-Jun-2025	1,375	1,384	1,355.1	1,369.35	795	1,65,17,952	6,580
06-Jun-2025	1,370	1,378.15	1,355	1,356.75	656	96,62,093	5,123

Jyoti Resins: Related NEWS

No Record Found

Invest wise with Expert advice