Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Jyoti Resins and Adhesives Limited (JYOTIRES.BO)

1,236.55
-23.45
(-1.86%)
At close: 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,261.001,266.051,215.051,236.551,236.5516,462
Apr 24, 20251,272.001,285.551,251.101,260.001,260.0011,730
Apr 23, 20251,282.001,297.801,271.001,273.901,273.907,700
Apr 22, 20251,260.001,300.001,260.001,288.751,288.7520,685
Apr 21, 20251,282.951,288.451,261.001,265.301,265.3014,053
Apr 17, 20251,265.001,281.001,265.001,278.501,278.505,898
Apr 16, 20251,286.901,291.851,265.001,274.001,274.006,451
Apr 15, 20251,299.801,307.001,264.401,278.151,278.1517,269
Apr 11, 20251,261.201,290.051,257.951,271.151,271.1510,696
Apr 9, 20251,223.051,249.001,221.001,242.551,242.553,590
Apr 8, 20251,210.501,243.801,210.501,235.001,235.004,674
Apr 7, 20251,010.601,247.001,010.601,214.551,214.5517,054
Apr 4, 20251,235.001,243.951,215.001,221.951,221.9510,421
Apr 3, 20251,226.301,257.101,226.301,235.951,235.959,311
Apr 2, 20251,257.001,270.001,240.751,253.351,253.357,310
Apr 1, 20251,221.001,265.951,221.001,260.101,260.107,538
Mar 28, 20251,239.001,254.851,219.901,224.801,224.8016,164
Mar 27, 20251,252.001,258.001,231.001,244.301,244.3015,695
Mar 26, 20251,259.301,278.801,240.051,262.751,262.7530,432
Mar 25, 20251,259.901,285.001,225.001,259.301,259.3020,455
Mar 24, 20251,275.001,285.001,234.501,250.651,250.6521,953
Mar 21, 20251,247.001,289.001,228.051,265.301,265.3031,379
Mar 20, 20251,248.001,252.001,222.051,232.051,232.0511,826
Mar 19, 20251,241.601,275.001,214.001,229.451,229.4530,696
Mar 18, 20251,239.801,258.001,232.301,241.601,241.608,493
Mar 17, 20251,253.251,276.951,235.001,237.001,237.007,531
Mar 13, 20251,218.001,250.001,211.151,241.651,241.657,868
Mar 12, 20251,229.951,230.001,201.001,207.301,207.3012,356
Mar 11, 20251,225.001,230.001,185.001,214.951,214.9512,349
Mar 10, 20251,268.001,268.001,210.001,221.201,221.2013,723
Mar 7, 20251,249.001,249.001,220.051,245.351,245.3511,287
Mar 6, 20251,255.001,286.451,198.301,244.451,244.4516,158
Mar 5, 20251,162.001,249.451,162.001,240.901,240.9011,860
Mar 4, 20251,193.951,193.951,165.051,178.401,178.4013,484
Mar 3, 20251,191.051,220.001,148.001,189.751,189.7516,529
Feb 28, 20251,220.701,220.701,186.251,201.251,201.2515,728
Feb 27, 20251,235.001,247.851,206.101,220.701,220.7030,738
Feb 25, 20251,221.201,250.001,221.201,237.651,237.654,871
Feb 24, 20251,237.601,250.001,216.101,234.751,234.7515,864
Feb 21, 20251,250.001,269.951,237.001,251.851,251.854,888
Feb 20, 20251,243.451,265.301,239.951,257.701,257.704,464
Feb 19, 20251,210.001,269.701,203.001,243.451,243.4525,054
Feb 18, 20251,264.001,264.001,203.001,219.001,219.009,926
Feb 17, 20251,267.551,267.551,224.251,239.951,239.959,461
Feb 14, 20251,330.001,340.751,260.001,271.701,271.709,552
Feb 13, 20251,344.001,346.951,322.401,335.351,335.355,581
Feb 12, 20251,355.951,355.951,310.001,335.801,335.8011,424
Feb 11, 20251,350.001,414.001,312.101,330.501,330.5030,867
Feb 10, 20251,356.001,370.401,314.001,330.301,330.309,383
Feb 7, 20251,371.001,374.751,341.201,358.151,358.1518,627
Feb 6, 20251,315.001,389.951,302.051,360.501,360.5017,759
Feb 5, 20251,238.001,310.951,238.001,298.351,298.3538,947
Feb 4, 20251,228.001,238.851,207.901,225.151,225.1518,868
Feb 3, 20251,259.001,259.001,195.001,207.901,207.9016,024
Feb 1, 20251,256.001,269.901,241.101,259.501,259.5027,815
Jan 31, 20251,255.001,273.301,224.951,230.051,230.05425,577
Jan 30, 20251,236.001,264.001,212.001,249.351,249.355,113
Jan 29, 20251,199.051,241.951,199.051,233.701,233.705,619
Jan 28, 20251,215.001,220.001,156.651,192.401,192.4013,360
Jan 27, 20251,230.001,231.751,180.001,203.001,203.0015,057
Jan 24, 20251,240.001,250.951,235.001,240.251,240.254,334
Jan 23, 20251,230.001,259.001,212.351,253.851,253.858,132
Jan 22, 20251,258.351,264.601,221.001,229.951,229.9511,871
Jan 21, 20251,265.051,283.851,255.001,258.351,258.356,160
Jan 20, 20251,301.001,322.851,250.101,265.651,265.659,842
Jan 17, 20251,300.001,333.851,293.551,298.251,298.2511,913
Jan 16, 20251,284.851,330.001,262.051,307.651,307.6510,395
Jan 15, 20251,268.001,279.901,226.351,263.851,263.858,724
Jan 14, 20251,270.001,272.951,240.501,253.701,253.707,104
Jan 13, 20251,260.001,266.551,240.001,243.501,243.5017,831
Jan 10, 20251,309.001,313.351,256.901,279.151,279.158,285
Jan 9, 20251,307.001,327.851,290.251,295.701,295.707,558
Jan 8, 20251,310.001,321.901,251.001,291.501,291.5019,287
Jan 7, 20251,311.501,338.851,287.301,290.251,290.2517,455
Jan 6, 20251,336.801,354.701,300.001,311.901,311.9010,803
Jan 3, 20251,330.051,342.001,328.351,339.651,339.657,610
Jan 2, 20251,350.001,350.001,315.901,330.051,330.058,251
Jan 1, 20251,333.001,338.001,302.501,324.501,324.505,461
Dec 31, 20241,326.001,326.001,300.001,322.351,322.357,907
Dec 30, 20241,312.101,328.751,295.501,307.551,307.559,493

Related Tickers

YASHO.BO Yasho Industries Limited
1,683.05
-2.53%
 
CHEMCRUX.BO Chemcrux Enterprises Limited
150.10
-3.91%
 
NIKHILAD.BO Nikhil Adhesives Limited
88.79
-2.01%
 
HPAL.BO HP Adhesives Limited
53.48
-4.74%
 
FINEORG.BO Fine Organic Industries Limited
4,174.80
-1.87%
 
SIRCA.BO Sirca Paints India Limited
282.65
-3.53%
 
ALKYLAMINE.NS Alkyl Amines Chemicals Limited
1,808.40
-1.29%
 
FAIRCHEMOR.NS Fairchem Organics Limited
864.35
-3.51%
 
BLACKROSE.BO Black Rose Industries Limited
97.91
-2.92%
 
TINNARUBR.BO Tinna Rubber and Infrastructure Limited
991.30
-4.27%