Jyoti Resins

Jyoti Resins and Adhesives Ltd Historical Data

NSEBSE

₹1,215.45

(-1.01%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/09/2025

To Date

19/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Oct-2025	1,216.5	1,245.05	1,216.5	1,233.35	706	4,28,76,372	31,117
07-Oct-2025	1,231.05	1,247.35	1,207.35	1,212.55	767	93,73,174	5,529
08-Oct-2025	1,212.2	1,229.85	1,181	1,205.75	618	72,82,767	4,135
09-Oct-2025	1,225	1,239	1,211.7	1,231.85	440	57,66,347	3,332
10-Oct-2025	1,225	1,243.9	1,212.1	1,236	555	66,06,317	3,528
13-Oct-2025	1,228.95	1,239	1,215.25	1,230.5	489	48,32,436	2,324
14-Oct-2025	1,221.2	1,229.9	1,212	1,215.55	511	58,55,883	3,567
15-Oct-2025	1,216.05	1,230	1,212	1,216.8	485	62,65,281	3,137
16-Oct-2025	1,215	1,230	1,215	1,227.8	311	31,23,191	1,727
17-Oct-2025	1,227.8	1,228.85	1,210	1,215.45	605	97,21,768	5,927

Jyoti Resins: Related NEWS

No Record Found

Invest wise with Expert advice