Jyoti Resins

Jyoti Resins and Adhesives Ltd Historical Data

NSEBSE

₹1,186.25

(-1.12%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/10/2025

To Date

24/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	1,269.85	1,297	1,269	1,275.8	754	1,09,82,032	6,010
24-Oct-2025	1,289.8	1,289.95	1,260.5	1,270.45	553	98,58,267	5,295
27-Oct-2025	1,270	1,285	1,250	1,254.9	667	67,86,842	3,271
28-Oct-2025	1,258	1,268.85	1,226	1,240.55	670	60,18,729	3,044
29-Oct-2025	1,237.05	1,258.95	1,232.55	1,244.6	537	63,77,908	3,254
30-Oct-2025	1,243.75	1,265	1,209.95	1,249.9	1,288	2,63,80,262	15,094
31-Oct-2025	1,247	1,258	1,225.05	1,236.5	1,365	1,81,55,358	9,576
03-Nov-2025	1,246.8	1,246.8	1,212.35	1,221.8	852	1,48,53,242	7,168
04-Nov-2025	1,221.05	1,234.8	1,219.9	1,225.3	449	79,30,374	5,192
06-Nov-2025	1,234.95	1,239.95	1,210	1,221.85	678	83,41,153	4,616
07-Nov-2025	1,215.05	1,237	1,188.1	1,219.8	870	1,39,15,907	6,858
10-Nov-2025	1,219.8	1,255	1,210.1	1,218.8	673	1,05,24,377	5,840
11-Nov-2025	1,219.05	1,260	1,212.1	1,225.75	482	81,12,557	4,772
12-Nov-2025	1,244.95	1,244.95	1,197	1,210.95	1,543	2,07,41,008	10,560
13-Nov-2025	1,215	1,218.75	1,196	1,205.2	724	1,00,10,657	5,553
14-Nov-2025	1,200.15	1,217	1,196	1,203.75	556	81,29,920	5,589
17-Nov-2025	1,215	1,231	1,214	1,216.6	534	88,55,078	5,295
18-Nov-2025	1,227	1,227	1,197	1,201.25	1,039	2,16,22,998	11,651
19-Nov-2025	1,200	1,213	1,190.2	1,194.9	905	1,70,67,528	7,990
20-Nov-2025	1,206.95	1,224.95	1,196.6	1,199.7	586	78,55,271	3,923
21-Nov-2025	1,202	1,202.05	1,175	1,186.25	735	92,89,734	6,212

Jyoti Resins: Related NEWS

No Record Found

Invest wise with Expert advice