Jyoti Resins

Jyoti Resins and Adhesives Ltd Historical Data

NSEBSE

₹1,152.55

(2.51%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

18/12/2025

To Date

18/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	1,110	1,114.75	1,092	1,102.45	588	83,03,437	5,538
18-Dec-2025	1,092.2	1,107.85	1,092.2	1,100.1	523	60,47,890	3,613
19-Dec-2025	1,119.85	1,123.95	1,106	1,111.2	586	79,77,249	4,962
22-Dec-2025	1,115	1,150	1,115	1,132.15	609	95,48,163	6,598
23-Dec-2025	1,132.15	1,140	1,120	1,123.4	719	1,12,05,806	7,009
24-Dec-2025	1,123	1,133.5	1,116.3	1,122.8	474	53,92,359	3,199
26-Dec-2025	1,138	1,138	1,080	1,113.75	838	1,08,90,029	6,404
29-Dec-2025	1,113.75	1,128.9	1,110	1,122.05	826	95,26,851	5,292
30-Dec-2025	1,123.55	1,128.75	1,108	1,112	535	67,29,700	4,557
31-Dec-2025	1,124	1,124	1,106	1,113.6	489	54,47,384	3,249
01-Jan-2026	1,111	1,121.95	1,111	1,115.1	375	52,23,606	3,296
02-Jan-2026	1,118.5	1,127.95	1,112.1	1,120.35	699	1,33,41,948	7,973
05-Jan-2026	1,115.5	1,169	1,100	1,145.1	1,082	1,81,80,732	11,063
06-Jan-2026	1,157	1,220.95	1,138	1,159.3	1,184	1,48,04,040	6,086
07-Jan-2026	1,159	1,190.95	1,152.2	1,185.65	557	60,15,998	2,900
08-Jan-2026	1,198.9	1,198.9	1,155	1,164.65	533	55,35,945	2,992
09-Jan-2026	1,170	1,170	1,122	1,124.8	918	66,81,510	3,271
12-Jan-2026	1,124.8	1,138.75	1,092	1,123.55	1,011	95,81,845	5,352
13-Jan-2026	1,123.55	1,160	1,106.3	1,129.5	574	53,15,866	2,401
14-Jan-2026	1,129.5	1,146.5	1,115	1,124.3	427	32,83,842	1,883
16-Jan-2026	1,124.4	1,160.05	1,124.4	1,152.55	492	54,31,337	2,707

Jyoti Resins: Related NEWS

No Record Found

Invest wise with Expert advice