BSE - Delayed Quote
INR
Jyoti Resins and Adhesives Limited (JYOTIRES.BO)
844.35
+3.75
(+0.45%)
At close: 3:29:32 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
830.70
859.85
830.70
844.35
844.35
2,167
Oct 30, 2026
876.85
876.85
836.90
840.60
840.60
1,663
Oct 29, 2026
860.00
871.85
858.20
863.00
863.00
1,993
Oct 28, 2026
907.95
907.95
845.90
854.45
854.45
1,336
Oct 27, 2026
825.40
856.40
824.55
848.75
848.75
2,579
Oct 26, 2026
805.10
850.85
805.10
832.30
832.30
4,836
Oct 23, 2026
820.00
825.00
790.00
804.05
804.05
3,440
Oct 22, 2026
820.00
836.40
810.00
815.05
815.05
2,828
Oct 21, 2026
830.50
842.35
820.50
829.60
829.60
3,794
Oct 19, 2026
852.40
857.00
836.60
840.40
840.40
1,037
Oct 16, 2026
845.85
861.00
842.70
857.65
857.65
1,985
Oct 15, 2026
850.30
858.40
841.90
843.75
843.75
1,483
Oct 14, 2026
833.40
866.20
833.40
859.65
859.65
2,292
Oct 13, 2026
832.05
854.40
832.05
840.80
840.80
1,252
Oct 12, 2026
847.90
850.85
832.35
844.45
844.45
2,663
Oct 9, 2026
847.90
849.30
832.60
840.30
840.30
1,782
Oct 8, 2026
832.50
851.00
832.50
838.10
838.10
2,896
Oct 7, 2026
860.00
860.00
842.90
844.25
844.25
1,402
Oct 6, 2026
833.85
848.00
832.90
848.00
848.00
931
Oct 5, 2026
840.00
848.35
831.00
832.40
832.40
1,792
Oct 1, 2026
831.30
846.85
829.45
837.25
837.25
3,044
Sep 30, 2026
842.70
846.85
833.90
835.50
835.50
3,104
Sep 29, 2026
852.15
856.10
827.85
842.70
842.70
5,935
Sep 28, 2026
830.65
853.85
830.65
841.95
841.95
3,243
Sep 25, 2026
836.85
856.85
824.95
844.60
844.60
3,552
Sep 24, 2026
847.90
850.90
831.10
834.95
834.95
2,996
Sep 23, 2026
840.00
854.05
840.00
847.90
847.90
2,531
Sep 22, 2026
832.20
854.85
832.20
840.25
840.25
1,725
Sep 21, 2026
842.05
845.00
834.95
841.45
841.45
4,656
Sep 18, 2026
833.50
845.05
832.20
842.45
842.45
2,826
Sep 17, 2026
838.95
845.10
823.95
839.90
839.90
3,655
Sep 16, 2026
844.85
850.80
825.00
842.80
842.80
2,172
Sep 15, 2026
860.00
866.85
840.00
842.95
842.95
4,880
Sep 11, 2026
869.95
873.85
860.30
869.25
869.25
4,766
Sep 10, 2026
868.00
879.40
859.90
876.95
876.95
3,027
Sep 9, 2026
9
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
853.05
877.00
853.05
868.85
868.85
5,172
Sep 8, 2026
871.00
880.00
866.45
878.00
869.00
4,021
Sep 7, 2026
859.00
874.85
859.00
872.25
863.31
3,406
Sep 4, 2026
879.45
879.45
861.30
869.25
860.34
4,599
Sep 3, 2026
885.00
885.00
855.90
869.85
860.93
3,155
Sep 2, 2026
870.95
871.00
844.05
859.05
850.24
6,692
Sep 1, 2026
894.80
894.80
865.00
871.75
862.81
8,106
Aug 31, 2026
900.00
900.00
875.90
880.95
871.92
3,259
Aug 28, 2026
892.85
899.15
871.45
878.05
869.05
3,092
Aug 27, 2026
910.00
910.00
890.00
890.55
881.42
2,134
Aug 26, 2026
867.15
907.65
864.95
903.55
894.29
6,022
Aug 25, 2026
854.85
870.00
835.00
862.70
853.86
12,768
Aug 24, 2026
836.65
867.85
836.65
860.70
851.88
13,148
Aug 21, 2026
857.95
860.00
837.95
853.60
844.85
8,257
Aug 20, 2026
867.75
873.00
841.05
848.45
839.75
13,987
Aug 19, 2026
857.25
869.70
848.00
868.70
859.80
4,095
Aug 18, 2026
850.00
866.00
850.00
857.25
848.46
3,828
Aug 17, 2026
867.85
880.00
852.90
854.70
845.94
12,748
Aug 14, 2026
879.00
885.85
845.00
870.00
861.08
32,223
Aug 13, 2026
836.05
875.85
836.05
864.30
855.44
11,286
Aug 12, 2026
830.00
848.00
825.00
836.05
827.48
19,850
Aug 11, 2026
900.15
922.40
826.15
837.70
829.11
84,905
Aug 10, 2026
890.00
907.65
885.00
890.15
881.03
16,180
Aug 7, 2026
914.00
921.00
885.00
889.05
879.94
12,816
Aug 6, 2026
901.05
922.80
895.00
899.95
890.73
18,384
Aug 5, 2026
941.50
941.95
890.15
898.85
889.64
30,021
Aug 4, 2026
935.00
945.00
925.50
930.60
921.06
4,512
Aug 3, 2026
933.60
953.70
916.50
941.15
931.50
6,182
Jul 31, 2026
929.00
939.00
900.00
929.00
919.48
7,028
Jul 30, 2026
911.35
940.00
911.35
933.25
923.68
3,064
Jul 29, 2026
915.30
937.00
915.30
924.30
914.83
3,844
Jul 28, 2026
933.95
933.95
906.50
923.45
913.98
4,733
Jul 27, 2026
940.00
940.00
890.00
924.30
914.83
6,380
Jul 24, 2026
935.60
945.00
860.05
927.15
917.65
18,618
Jul 23, 2026
954.95
954.95
925.10
940.30
930.66
8,639
Jul 22, 2026
965.15
968.95
939.95
949.00
939.27
10,984
Jul 21, 2026
971.70
978.65
955.55
960.35
950.51
5,738
Jul 20, 2026
964.35
979.95
960.00
971.70
961.74
6,061
Jul 17, 2026
973.65
976.60
965.60
969.20
959.27
5,879
Jul 16, 2026
957.00
974.95
957.00
970.75
960.80
4,957
Jul 15, 2026
965.00
972.70
956.00
963.45
953.57
6,951
Jul 14, 2026
964.00
971.80
951.00
967.20
957.29
7,754
Jul 13, 2026
982.95
982.95
955.00
961.90
952.04
10,869
Jul 10, 2026
996.65
996.65
962.50
983.30
973.22
9,187
Jul 9, 2026
969.85
1,000.00
969.85
984.00
973.91
8,344
Jul 8, 2026
998.40
999.00
950.35
962.40
952.53
12,121
Jul 7, 2026
1,000.00
1,006.80
985.00
996.35
986.14
4,701
Jul 6, 2026
1,002.65
1,018.15
990.00
991.90
981.73
7,051
Jul 3, 2026
1,005.40
1,027.45
990.05
1,002.65
992.37
7,057
Jul 2, 2026
988.00
1,008.00
964.95
1,005.40
995.09
9,191
Jul 1, 2026
1,012.00
1,022.15
976.95
986.00
975.89
19,102
Jun 30, 2026
1,018.80
1,019.90
1,010.00
1,015.45
1,005.04
16,004
Jun 29, 2026
1,012.60
1,023.00
1,010.00
1,013.50
1,003.11
11,740
Jun 25, 2026
1,029.95
1,033.00
1,010.00
1,010.65
1,000.29
9,914
Jun 24, 2026
1,010.50
1,025.00
1,010.50
1,022.45
1,011.97
9,048
Jun 23, 2026
1,022.00
1,022.00
1,010.00
1,010.25
999.89
9,117
Jun 22, 2026
1,012.65
1,023.90
1,012.60
1,018.00
1,007.56
13,564
Jun 19, 2026
1,017.90
1,024.00
1,010.00
1,012.65
1,002.27
10,299
Jun 18, 2026
1,024.00
1,034.00
1,010.00
1,017.90
1,007.47
21,323
Jun 17, 2026
1,001.00
1,024.00
992.60
1,011.00
1,000.64
16,661
Jun 16, 2026
980.00
1,007.00
970.10
989.50
979.36
13,569
Jun 15, 2026
938.90
1,018.05
935.95
967.15
957.24
50,744
Jun 12, 2026
914.00
931.00
901.90
922.60
913.14
10,305
Jun 11, 2026
903.00
909.40
890.00
902.50
893.25
6,132
Jun 10, 2026
885.80
909.00
880.00
903.85
894.59
8,292
Jun 9, 2026
875.00
889.95
875.00
885.80
876.72
6,692
Jun 8, 2026
884.95
892.00
860.00
880.15
871.13
10,278
Jun 5, 2026
889.80
889.80
861.55
878.95
869.94
7,015
Jun 4, 2026
887.00
899.95
860.80
876.50
867.52
16,157
Jun 3, 2026
918.00
918.60
880.85
892.05
882.91
17,643
Jun 2, 2026
934.00
934.00
915.05
918.85
909.43
10,035
Jun 1, 2026
933.95
939.95
917.00
920.25
910.82
11,835
May 29, 2026
934.00
949.90
902.60
922.60
913.14
9,174
May 27, 2026
940.00
940.00
922.20
928.55
919.03
13,142
May 26, 2026
924.90
929.00
903.05
918.25
908.84
12,351
May 25, 2026
863.35
944.00
863.35
913.60
904.24
24,676
May 22, 2026
860.00
863.85
845.80
853.05
844.31
8,803
May 21, 2026
865.00
865.00
843.85
858.45
849.65
4,326
May 20, 2026
834.00
860.00
834.00
854.90
846.14
6,327
May 19, 2026
850.25
860.00
825.25
845.95
837.28
13,238
May 18, 2026
860.00
875.05
843.00
850.25
841.53
17,721
May 15, 2026
870.00
884.00
860.00
881.30
872.27
11,905
May 14, 2026
896.00
906.00
850.00
867.00
858.11
12,887
May 13, 2026
871.60
905.85
871.60
895.40
886.22
12,527
May 12, 2026
902.00
904.25
870.00
871.60
862.67
10,675
May 11, 2026
908.00
931.35
891.00
899.75
890.53
27,489
May 8, 2026
975.00
976.00
908.35
922.15
912.70
47,250
May 7, 2026
882.85
979.80
865.05
937.40
927.79
87,274
May 6, 2026
825.60
866.85
825.60
861.35
852.52
30,649
May 5, 2026
817.85
835.45
810.90
823.70
815.26
14,124
May 4, 2026
860.00
860.00
815.90
817.90
809.52
20,077
Apr 30, 2026
850.65
867.85
828.90
840.25
831.64
15,191
Apr 29, 2026
850.00
857.00
846.90
850.65
841.93
13,338
Apr 28, 2026
868.80
868.80
848.90
852.50
843.76
14,335
Apr 27, 2026
876.00
876.00
845.00
848.25
839.55
16,427
Apr 24, 2026
893.80
893.95
851.00
856.90
848.12
13,284
Apr 23, 2026
904.90
904.90
876.80
882.30
873.26
10,112
Apr 22, 2026
909.95
912.00
896.00
899.60
890.38
18,291
Apr 21, 2026
895.00
909.80
895.00
903.20
893.94
21,868
Apr 20, 2026
902.00
926.00
871.20
891.15
882.02
19,059
Apr 17, 2026
853.00
898.00
853.00
891.35
882.21
23,165
Apr 16, 2026
860.00
875.00
844.45
853.45
844.70
17,174
Apr 15, 2026
859.00
859.00
841.85
852.75
844.01
15,247
Apr 13, 2026
851.05
851.35
835.00
834.85
826.29
31,026
Apr 10, 2026
858.50
889.00
856.00
867.20
858.31
21,172
Apr 9, 2026
877.00
877.00
854.00
858.50
849.70
9,586
Apr 8, 2026
820.00
879.00
819.05
856.15
847.37
35,381
Apr 7, 2026
780.00
818.75
770.20
811.60
803.28
26,378
Apr 6, 2026
788.00
790.00
762.55
769.30
761.41
18,924
Apr 2, 2026
745.00
787.00
726.00
779.85
771.86
13,528
Apr 1, 2026
715.20
786.45
715.20
766.50
758.64
18,470
Mar 30, 2026
725.00
728.60
700.00
703.70
696.49
41,113
Mar 27, 2026
743.00
766.00
731.05
738.90
731.33
45,515
Mar 25, 2026
737.50
763.50
737.25
742.30
734.69
24,961
Mar 24, 2026
760.00
768.50
725.00
737.25
729.69
20,645
Mar 23, 2026
756.30
756.30
726.00
738.50
730.93
23,088
Mar 20, 2026
781.80
788.00
739.95
756.30
748.55
65,138
Mar 19, 2026
782.00
794.90
777.00
781.80
773.79
21,153
Mar 18, 2026
776.10
798.65
776.10
781.90
773.89
18,631
Mar 17, 2026
785.95
805.00
775.00
780.05
772.05
17,212
Mar 16, 2026
810.05
810.05
779.10
785.45
777.40
22,892
Mar 13, 2026
811.05
823.00
803.05
807.25
798.98
16,653
Mar 12, 2026
817.90
830.00
805.70
824.70
816.25
10,763
Mar 11, 2026
832.20
835.00
810.20
813.85
805.51
31,374
Mar 10, 2026
816.05
834.95
815.85
832.20
823.67
14,888
Mar 9, 2026
823.00
829.00
805.00
814.35
806.00
34,983
Mar 6, 2026
838.60
853.95
828.20
830.55
822.04
28,427
Mar 5, 2026
845.05
859.90
833.00
837.25
828.67
26,233
Mar 4, 2026
812.00
845.00
812.00
834.70
826.14
34,548
Mar 2, 2026
802.00
847.90
802.00
833.90
825.35
31,016
Feb 27, 2026
848.00
850.00
831.00
843.05
834.41
15,145
Feb 26, 2026
841.00
860.95
835.00
839.00
830.40
16,420
Feb 25, 2026
831.20
874.00
817.05
850.40
841.68
28,515
Feb 24, 2026
865.00
865.00
826.50
831.10
822.58
23,615
Feb 23, 2026
850.00
872.95
832.00
860.00
851.18
33,037
Feb 20, 2026
823.30
844.00
806.00
831.85
823.32
15,851
Feb 19, 2026
852.65
852.65
820.05
823.25
814.81
37,409
Feb 18, 2026
858.50
875.00
850.00
852.65
843.91
16,645
Feb 17, 2026
890.50
890.50
828.00
858.45
849.65
57,653
Feb 16, 2026
870.50
937.90
850.00
880.20
871.18
23,947
Feb 13, 2026
942.55
942.55
872.10
877.85
868.85
47,930
Feb 12, 2026
975.65
975.65
940.00
942.55
932.89
32,683
Feb 11, 2026
986.30
997.95
974.00
975.75
965.75
19,297
Feb 10, 2026
1,048.05
1,048.05
956.20
984.65
974.56
109,868
Feb 9, 2026
1,060.50
1,074.85
1,042.05
1,053.30
1,042.50
29,695
Feb 6, 2026
1,066.00
1,066.25
1,050.00
1,052.85
1,042.06
7,873
Feb 5, 2026
1,070.00
1,075.00
1,040.30
1,066.25
1,055.32
13,707
Feb 4, 2026
1,078.00
1,082.85
1,055.00
1,064.90
1,053.98
6,018
Feb 3, 2026
1,063.30
1,094.00
1,045.20
1,062.50
1,051.61
10,355
Feb 2, 2026
1,087.50
1,125.00
1,032.00
1,043.45
1,032.75
21,114
Jan 30, 2026
1,053.05
1,138.95
1,053.05
1,085.45
1,074.32
9,989
Jan 29, 2026
1,088.15
1,088.15
1,056.00
1,075.90
1,064.87
6,152
Jan 28, 2026
1,050.00
1,090.00
1,040.00
1,088.15
1,077.00
9,078
Jan 27, 2026
1,053.25
1,060.00
1,036.00
1,043.25
1,032.56
10,662
Jan 23, 2026
1,056.30
1,078.45
1,036.00
1,052.20
1,041.41
4,330
Jan 22, 2026
1,070.00
1,089.70
1,044.00
1,051.65
1,040.87
8,065
Jan 21, 2026
1,097.00
1,099.00
1,044.00
1,062.20
1,051.31
15,695
Jan 20, 2026
1,118.70
1,118.70
1,095.00
1,097.75
1,086.50
9,797
Jan 19, 2026
1,152.55
1,152.55
1,092.65
1,118.70
1,107.23
14,719
Jan 16, 2026
1,124.40
1,160.05
1,124.40
1,152.55
1,140.74
4,720
Jan 14, 2026
1,129.50
1,146.50
1,115.00
1,124.30
1,112.78
2,898
Jan 13, 2026
1,123.55
1,160.00
1,106.30
1,129.50
1,117.92
4,708
Jan 12, 2026
1,124.80
1,138.75
1,092.00
1,123.55
1,112.03
8,633
Jan 9, 2026
1,170.00
1,170.00
1,122.00
1,124.80
1,113.27
5,884
Jan 8, 2026
1,198.90
1,198.90
1,155.00
1,164.65
1,152.71
4,707
Jan 7, 2026
1,159.00
1,190.95
1,152.20
1,185.65
1,173.50
5,111
Jan 6, 2026
1,157.00
1,220.95
1,138.00
1,159.30
1,147.42
12,613
Jan 5, 2026
1,115.50
1,169.00
1,100.00
1,145.10
1,133.36
16,196
Jan 2, 2026
1,118.50
1,127.95
1,112.10
1,120.35
1,108.87
11,942
Jan 1, 2026
1,111.00
1,121.95
1,111.00
1,115.10
1,103.67
4,683
Dec 31, 2025
1,124.00
1,124.00
1,106.00
1,113.60
1,102.18
4,884
Dec 30, 2025
1,123.55
1,128.75
1,108.00
1,112.00
1,100.60
6,034
Dec 29, 2025
1,113.75
1,128.90
1,110.00
1,122.05
1,110.55
8,510
Dec 26, 2025
1,138.00
1,138.00
1,080.00
1,113.75
1,102.33
9,832
Dec 24, 2025
1,123.00
1,133.50
1,116.30
1,122.80
1,111.29
4,789
Dec 23, 2025
1,132.15
1,140.00
1,120.00
1,123.40
1,111.88
9,960
Dec 22, 2025
1,115.00
1,150.00
1,115.00
1,132.15
1,120.54
8,468
Dec 19, 2025
1,119.85
1,123.95
1,106.00
1,111.20
1,099.81
7,153
Dec 18, 2025
1,092.20
1,107.85
1,092.20
1,100.10
1,088.82
5,487
Dec 17, 2025
1,110.00
1,114.75
1,092.00
1,102.45
1,091.15
7,509
Dec 16, 2025
1,112.10
1,123.60
1,108.00
1,109.25
1,097.88
5,270
Dec 15, 2025
1,120.55
1,136.95
1,110.00
1,113.60
1,102.18
7,531
Dec 12, 2025
1,125.00
1,166.00
1,111.10
1,127.55
1,115.99
19,655
Dec 11, 2025
1,110.20
1,124.30
1,101.00
1,113.80
1,102.38
5,889
Dec 10, 2025
1,132.00
1,146.00
1,099.90
1,107.15
1,095.80
10,595
Dec 9, 2025
1,124.00
1,145.90
1,111.00
1,121.85
1,110.35
8,409
Dec 8, 2025
1,154.60
1,157.00
1,125.00
1,129.35
1,117.77
13,196
Dec 5, 2025
1,160.40
1,171.90
1,145.05
1,154.60
1,142.76
11,247
Dec 4, 2025
1,165.20
1,177.85
1,158.80
1,160.40
1,148.51
6,426
Dec 3, 2025
1,175.00
1,183.00
1,163.00
1,165.15
1,153.21
7,280
Dec 2, 2025
1,166.10
1,184.95
1,161.00
1,179.15
1,167.06
10,895
Dec 1, 2025
1,166.55
1,195.00
1,166.55
1,171.55
1,159.54
7,099
Nov 28, 2025
1,182.60
1,214.60
1,156.50
1,171.25
1,159.24
9,991
Nov 27, 2025
1,214.90
1,224.75
1,181.00
1,187.90
1,175.72
6,059
Nov 26, 2025
1,179.95
1,227.80
1,165.00
1,214.90
1,202.45
30,066
Nov 25, 2025
1,160.05
1,184.45
1,141.00
1,171.10
1,159.10
15,887
Nov 24, 2025
1,181.00
1,194.85
1,157.00
1,166.25
1,154.30
10,020
Nov 21, 2025
1,202.00
1,202.05
1,175.00
1,186.25
1,174.09
7,824
Nov 20, 2025
1,206.95
1,224.95
1,196.60
1,199.70
1,187.40
6,501
Nov 19, 2025
1,200.00
1,213.00
1,190.20
1,194.90
1,182.65
14,219
Nov 18, 2025
1,227.00
1,227.00
1,197.00
1,201.25
1,188.94
17,972
Nov 17, 2025
1,215.00
1,231.00
1,214.00
1,216.60
1,204.13
7,263
Nov 14, 2025
1,200.15
1,217.00
1,196.00
1,203.75
1,191.41
6,731
Nov 13, 2025
1,215.00
1,218.75
1,196.00
1,205.20
1,192.85
8,296
Nov 12, 2025
1,244.95
1,244.95
1,197.00
1,210.95
1,198.54
17,110
Nov 11, 2025
1,219.05
1,260.00
1,212.10
1,225.75
1,213.19
6,646
Nov 10, 2025
1,219.80
1,255.00
1,210.10
1,218.80
1,206.31
8,609
Nov 7, 2025
1,215.05
1,237.00
1,188.10
1,219.80
1,207.30
11,413
Nov 6, 2025
1,234.95
1,239.95
1,210.00
1,221.85
1,209.33
6,823
Nov 4, 2025
1,221.05
1,234.80
1,219.90
1,225.30
1,212.74
6,475
Nov 3, 2025
1,246.80
1,246.80
1,212.35
1,221.80
1,209.28
12,136
