BSE - Delayed Quote INR

Jyoti Resins and Adhesives Limited (JYOTIRES.BO)

1,340.65
-14.85
(-1.10%)
At close: June 13 at 3:29:32 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251,340.001,357.801,330.001,340.651,340.656,490
Jun 12, 20251,385.951,385.951,353.701,355.501,355.509,423
Jun 11, 20251,368.001,384.001,346.051,373.751,373.7516,761
Jun 10, 20251,344.501,369.001,315.001,360.751,360.7515,127
Jun 9, 20251,358.501,365.001,330.101,335.151,335.1516,172
Jun 6, 20251,370.001,378.151,355.001,356.751,356.757,106
Jun 5, 20251,375.001,384.001,355.101,369.351,369.3512,101
Jun 4, 20251,372.001,383.901,360.001,370.101,370.107,494
Jun 3, 20251,384.001,384.001,355.151,372.601,372.6010,238
Jun 2, 20251,374.001,384.001,355.001,366.301,366.3010,240
May 30, 20251,322.501,384.901,310.251,361.901,361.9012,784
May 29, 20251,346.501,356.851,320.001,331.001,331.005,795
May 28, 20251,360.501,378.951,345.001,355.101,355.108,057
May 27, 20251,366.051,379.701,352.201,373.851,373.8510,380
May 26, 20251,371.901,378.751,356.551,364.851,364.8512,497
May 23, 20251,375.951,385.901,339.001,371.901,371.908,925
May 22, 20251,369.001,385.001,340.951,375.951,375.958,158
May 21, 20251,355.051,397.951,355.001,364.851,364.8517,283
May 20, 20251,341.001,376.001,316.551,362.551,362.5535,181
May 19, 20251,328.901,348.001,300.551,338.551,338.5524,835
May 16, 20251,287.001,327.001,287.001,311.351,311.3512,266
May 15, 20251,287.001,305.001,270.101,294.801,294.8012,800
May 14, 20251,261.451,290.001,259.001,285.751,285.7510,228
May 13, 20251,280.001,280.001,240.051,261.451,261.4518,191
May 12, 20251,278.801,299.951,260.051,266.351,266.3567,299
May 9, 20251,198.001,260.001,180.051,240.651,240.6548,172
May 8, 20251,275.001,280.001,225.001,235.451,235.4510,514
May 7, 20251,211.001,279.851,206.201,269.401,269.4018,384
May 6, 20251,261.201,282.001,225.501,234.451,234.4511,576
May 5, 20251,220.701,274.001,220.701,263.951,263.9517,164
May 2, 20251,230.001,240.001,214.001,220.701,220.7011,381
Apr 30, 20251,239.151,247.951,218.001,224.101,224.107,427
Apr 29, 20251,248.001,268.701,233.001,240.951,240.9510,855
Apr 28, 20251,225.051,242.951,220.201,232.901,232.905,086
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

ORIENTCER.BO Orient Ceratech Limited
36.70
-1.13%
 
YASHO.NS Yasho Industries Limited
1,975.40
-0.69%
 
PIDILITIND.BO Pidilite Industries Limited
3,010.05
-1.22%
 
YASHO.BO Yasho Industries Limited
1,967.60
-1.11%
 
PAUSHAKLTD.BO Paushak Limited
4,407.35
+0.48%
 
GALAXYSURF.NS Galaxy Surfactants Limited
2,374.40
-0.96%
 
SUDARSCHEM.BO Sudarshan Chemical Industries Limited
1,254.60
+0.24%
 
VINYLINDIA.NS Vinyl Chemicals (India) Limited
320.10
-1.66%
 
FINEORG.NS Fine Organic Industries Limited
4,749.10
-1.12%
 
TANFACIND.BO Tanfac Industries Limited
3,314.50
+8.34%