Jyoti Resins

Jyoti Resins and Adhesives Ltd Historical Data

NSEBSE

₹843.05

(0.48%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/02/2026

To Date

03/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	1,062	1,149	1,062	1,091.05	483	1,16,70,051	8,084
02-Feb-2026	1,087.5	1,125	1,032	1,043.45	1,396	2,23,46,898	13,916
03-Feb-2026	1,063.3	1,094	1,045.2	1,062.5	559	1,10,74,038	7,335
04-Feb-2026	1,078	1,082.85	1,055	1,064.9	433	64,05,861	5,078
05-Feb-2026	1,070	1,075	1,040.3	1,066.25	597	1,45,68,274	9,319
06-Feb-2026	1,066	1,066.25	1,050	1,052.85	473	83,30,692	6,491
09-Feb-2026	1,060.5	1,074.85	1,042.05	1,053.3	1,605	3,14,01,324	23,504
10-Feb-2026	1,048.05	1,048.05	956.2	984.65	4,713	10,92,62,260	75,551
11-Feb-2026	986.3	997.95	974	975.75	1,782	1,89,49,211	13,258
12-Feb-2026	975.65	975.65	940	942.55	2,253	3,11,45,574	22,617
13-Feb-2026	942.55	942.55	872.1	877.85	4,025	4,30,26,454	35,680
16-Feb-2026	870.5	937.9	850	880.2	2,019	2,13,70,790	11,548
17-Feb-2026	890.5	890.5	828	858.45	3,257	4,93,64,845	38,602
18-Feb-2026	858.5	875	850	852.65	1,181	1,42,42,445	11,110
19-Feb-2026	852.65	852.65	820.05	823.25	2,173	3,12,52,074	28,875
20-Feb-2026	823.3	844	806	831.85	1,210	1,32,40,028	9,273
23-Feb-2026	850	872.95	832	860	1,354	2,79,99,541	19,897
24-Feb-2026	865	865	826.5	831.1	1,764	1,98,01,972	15,782
25-Feb-2026	831.2	874	817.05	850.4	1,878	2,43,94,349	14,416
26-Feb-2026	841	860.95	835	839	1,346	1,39,06,087	10,409
27-Feb-2026	848	850	831	843.05	1,424	1,27,15,209	10,457

Jyoti Resins: Related NEWS

No Record Found

Invest wise with Expert advice