Jyoti Resins

Jyoti Resins and Adhesives Ltd Historical Data

NSEBSE

₹1,281.2

(0.81%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/08/2025

To Date

15/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	1,323	1,339.4	1,281	1,290.05	1,059	1,83,32,941	8,842
19-Aug-2025	1,295	1,309	1,282	1,295.6	747	1,21,79,825	5,588
20-Aug-2025	1,287.1	1,299.15	1,270.1	1,274.9	964	1,76,76,487	11,048
21-Aug-2025	1,271.6	1,294.15	1,270	1,275.55	655	1,23,88,659	6,820
22-Aug-2025	1,272	1,285.9	1,270	1,276.6	515	88,31,675	5,541
25-Aug-2025	1,280	1,294.45	1,275	1,275.35	585	87,57,357	4,756
26-Aug-2025	1,277.85	1,292.5	1,263.05	1,277.25	802	2,00,21,670	13,048
28-Aug-2025	1,287.9	1,287.9	1,260	1,273.35	404	79,60,664	4,664
29-Aug-2025	1,280	1,287.5	1,231.2	1,251.75	1,131	1,55,67,294	7,111
01-Sep-2025	1,251.75	1,284	1,246.1	1,272.6	725	61,16,150	2,961
02-Sep-2025	1,277	1,280	1,251	1,275.75	587	61,45,332	3,031
03-Sep-2025	1,266	1,279	1,261	1,266.15	619	78,91,576	4,412
04-Sep-2025	1,275.9	1,315	1,262.65	1,274.1	578	72,29,642	3,733
05-Sep-2025	1,292	1,295	1,260	1,266.3	718	91,73,134	4,513
08-Sep-2025	1,268	1,283.85	1,268	1,277.75	500	61,88,044	3,369
09-Sep-2025	1,287.5	1,287.5	1,264.9	1,280.45	480	50,68,832	2,832
10-Sep-2025	1,280	1,287.85	1,262.55	1,269.45	917	3,42,98,336	23,800
11-Sep-2025	1,271	1,278.6	1,262.2	1,273.8	532	89,10,538	5,170
12-Sep-2025	1,278.85	1,283.9	1,259.8	1,270.9	754	1,37,99,351	6,305
15-Sep-2025	1,270	1,283	1,269	1,281.2	866	4,08,20,977	27,674

Jyoti Resins: Related NEWS

No Record Found

Invest wise with Expert advice