Jyoti Resins

Jyoti Resins and Adhesives Ltd Historical Data

NSEBSE

₹1,371.6

(-0.08%)

Jul 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/06/2025

To Date

05/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Jun-2025	1,370	1,378.15	1,355	1,356.75	656	96,62,093	5,123
09-Jun-2025	1,358.5	1,365	1,330.1	1,335.15	1,200	2,16,46,085	10,838
10-Jun-2025	1,344.5	1,369	1,315	1,360.75	1,338	2,03,44,021	9,249
11-Jun-2025	1,368	1,384	1,346.05	1,373.75	998	2,29,36,652	10,226
12-Jun-2025	1,385.95	1,385.95	1,353.7	1,355.5	783	1,28,34,887	5,421
13-Jun-2025	1,340	1,357.8	1,330	1,340.65	556	87,13,366	3,862
16-Jun-2025	1,341	1,406	1,326.05	1,383.45	1,624	4,39,88,350	17,082
17-Jun-2025	1,389	1,389	1,355	1,378.1	863	1,84,27,023	7,008
18-Jun-2025	1,367.1	1,385	1,360.2	1,377.05	575	73,56,611	3,082
19-Jun-2025	1,356.1	1,387.95	1,331.25	1,338.95	673	80,24,922	3,810
20-Jun-2025	1,340.05	1,367.85	1,331.1	1,337.45	478	62,36,627	2,917
23-Jun-2025	1,323	1,345.8	1,302.1	1,311.1	1,246	2,76,85,067	13,727
24-Jun-2025	1,339.95	1,400	1,325.2	1,364.4	1,203	2,63,73,153	10,898
25-Jun-2025	1,364	1,387.5	1,351.35	1,369.65	1,923	5,13,31,149	22,052
26-Jun-2025	1,370.1	1,388.95	1,356.05	1,367.1	613	1,23,19,002	5,507
27-Jun-2025	1,379.5	1,379.5	1,350	1,361.75	795	2,04,53,239	10,796
30-Jun-2025	1,366	1,381.5	1,347	1,373.55	905	1,71,71,500	7,917
01-Jul-2025	1,378	1,378	1,365.55	1,367.45	831	3,05,94,782	11,486
02-Jul-2025	1,374	1,375	1,355.7	1,369.65	1,544	4,05,22,348	14,788
03-Jul-2025	1,374	1,377	1,355.1	1,372.7	644	1,06,60,489	4,431
04-Jul-2025	1,366	1,374	1,350	1,371.6	842	1,54,54,980	6,543

Jyoti Resins: Related NEWS

No Record Found

Invest wise with Expert advice