Jyoti Resins

Jyoti Resins and Adhesives Ltd Historical Data

NSEBSE

₹1,221

(-1.30%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/09/2025

To Date

06/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
16-Sep-2025	1,287	1,287	1,274	1,277.35	515	78,33,017	4,243
17-Sep-2025	1,278	1,286.95	1,271.1	1,275.65	500	98,54,891	6,876
18-Sep-2025	1,287	1,287	1,265	1,270.25	558	1,31,42,369	8,600
19-Sep-2025	1,265	1,301	1,265	1,295.05	546	68,87,634	3,860
22-Sep-2025	1,298	1,298	1,240	1,266.65	628	86,96,593	5,168
23-Sep-2025	1,267	1,279.5	1,266.65	1,269.45	419	68,16,246	3,782
24-Sep-2025	1,261.5	1,299	1,241	1,252.1	560	84,90,548	5,132
25-Sep-2025	1,253.6	1,268.95	1,245	1,262.95	423	60,96,155	2,903
26-Sep-2025	1,262.95	1,263.05	1,238	1,241.55	743	87,96,527	5,323
29-Sep-2025	1,243.05	1,255.4	1,212	1,217.45	909	97,05,164	5,780
30-Sep-2025	1,230	1,243.05	1,205	1,211.15	683	91,89,649	6,183
01-Oct-2025	1,215	1,256	1,205	1,237.05	601	79,34,230	4,458
03-Oct-2025	1,240	1,255.95	1,201.1	1,221	833	92,37,882	4,417

Jyoti Resins: Related NEWS

No Record Found

Invest wise with Expert advice