Jyoti Resins

Jyoti Resins and Adhesives Ltd Historical Data

NSEBSE

₹1,357.65

(-0.35%)

Aug 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/07/2025

To Date

04/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	1,371.6	1,373.95	1,356.05	1,367.2	721	1,37,07,890	6,351
08-Jul-2025	1,370	1,378	1,361.05	1,371.4	720	1,26,32,192	6,071
09-Jul-2025	1,370.5	1,374.75	1,361	1,364.6	656	1,15,76,138	5,283
10-Jul-2025	1,378	1,378	1,355	1,359.35	665	1,12,39,653	5,049
11-Jul-2025	1,355	1,394.9	1,340.6	1,351.05	1,068	2,39,17,085	8,744
14-Jul-2025	1,369	1,372	1,355	1,360.75	700	1,12,93,992	5,199
15-Jul-2025	1,370	1,374	1,356	1,357.3	803	1,73,63,872	7,042
16-Jul-2025	1,364	1,394.8	1,356.1	1,380.75	604	1,54,53,595	6,538
17-Jul-2025	1,375	1,499	1,375	1,484.75	3,966	12,10,21,480	47,445
18-Jul-2025	1,490	1,570	1,410.1	1,453.4	3,748	9,72,39,359	36,938
21-Jul-2025	1,443.6	1,485.05	1,431.1	1,450.3	1,452	3,33,60,220	13,215
22-Jul-2025	1,460	1,460	1,400	1,420.05	1,447	4,32,88,649	18,751
23-Jul-2025	1,434	1,443.9	1,412.25	1,414.25	861	3,75,20,999	15,567
24-Jul-2025	1,424	1,433.95	1,366.85	1,412.5	1,185	2,76,16,386	10,157
25-Jul-2025	1,415	1,427.65	1,385	1,392.2	638	1,04,89,834	4,993
28-Jul-2025	1,373.05	1,384.75	1,320	1,367.25	1,478	2,09,77,739	8,343
29-Jul-2025	1,350.05	1,372.95	1,326.6	1,364.6	733	1,03,73,121	4,186
30-Jul-2025	1,365	1,370	1,324	1,357	708	1,11,21,749	4,359
31-Jul-2025	1,331.5	1,410	1,331.5	1,366.5	1,186	3,23,62,051	14,328
01-Aug-2025	1,370	1,373.6	1,357	1,362.4	496	1,14,50,464	4,732

Jyoti Resins: Related NEWS

No Record Found

Invest wise with Expert advice