Jyoti Resins

Jyoti Resins and Adhesives Ltd Historical Data

NSEBSE

₹1,453.4

(-2.11%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	1,323	1,345.8	1,302.1	1,311.1	1,246	2,76,85,067	13,727
24-Jun-2025	1,339.95	1,400	1,325.2	1,364.4	1,203	2,63,73,153	10,898
25-Jun-2025	1,364	1,387.5	1,351.35	1,369.65	1,923	5,13,31,149	22,052
26-Jun-2025	1,370.1	1,388.95	1,356.05	1,367.1	613	1,23,19,002	5,507
27-Jun-2025	1,379.5	1,379.5	1,350	1,361.75	795	2,04,53,239	10,796
30-Jun-2025	1,366	1,381.5	1,347	1,373.55	905	1,71,71,500	7,917
01-Jul-2025	1,378	1,378	1,365.55	1,367.45	831	3,05,94,782	11,486
02-Jul-2025	1,374	1,375	1,355.7	1,369.65	1,544	4,05,22,348	14,788
03-Jul-2025	1,374	1,377	1,355.1	1,372.7	644	1,06,60,489	4,431
04-Jul-2025	1,366	1,374	1,350	1,371.6	842	1,54,54,980	6,543
07-Jul-2025	1,371.6	1,373.95	1,356.05	1,367.2	721	1,37,07,890	6,351
08-Jul-2025	1,370	1,378	1,361.05	1,371.4	720	1,26,32,192	6,071
09-Jul-2025	1,370.5	1,374.75	1,361	1,364.6	656	1,15,76,138	5,283
10-Jul-2025	1,378	1,378	1,355	1,359.35	665	1,12,39,653	5,049
11-Jul-2025	1,355	1,394.9	1,340.6	1,351.05	1,068	2,39,17,085	8,744
14-Jul-2025	1,369	1,372	1,355	1,360.75	700	1,12,93,992	5,199
15-Jul-2025	1,370	1,374	1,356	1,357.3	803	1,73,63,872	7,042
16-Jul-2025	1,364	1,394.8	1,356.1	1,380.75	604	1,54,53,595	6,538
17-Jul-2025	1,375	1,499	1,375	1,484.75	3,966	12,10,21,480	47,445
18-Jul-2025	1,490	1,570	1,410.1	1,453.4	3,748	9,72,39,359	36,938

Jyoti Resins: Related NEWS

No Record Found

Invest wise with Expert advice