Jyoti Resins & Adhesives Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Jyoti Resins & Adhesives Ltd		MCap (aprox) 1084.6 Crores	Symbol : 514448	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.8%	0.5%	4.2%		-20.0%	-33.4%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	903.85	18.05	8.29k	2.0%
09-06-26	Tue	885.8	5.65	6.69k	0.6%	Data Update : 7 PM
08-06-26	Mon	880.15	1.2	10.28k	0.1%	10-06-26 : 903.85
05-06-26	Fri	878.95	2.45	7.02k	0.3%
04-06-26	Thu	876.5	-15.55	16.16k	-1.7%	Compared to  :  01-06-26 920.25
03-06-26	Wed	892.05	-26.8	17.64k	-2.9%
02-06-26	Tue	918.85	-1.4	10.04k	-0.2%	7 Days %
01-06-26	Mon	920.25	-2.35	11.84k	-0.3%	-1.8%
29-05-26	Fri	922.6	-5.95	9.17k	-0.6%
27-05-26	Wed	928.55	10.3	13.14k	1.1%	Compared to  :  11-05-26 899.75
26-05-26	Tue	918.25	4.65	12.35k	0.5%
25-05-26	Mon	913.6	60.2	24.68k	7.1%	1 Month %
22-05-26	Fri	853.4	-5.05	8.8k	-0.6%	0.5%
21-05-26	Thu	858.45	2.15	4.33k	0.3%	.
20-05-26	Wed	856.3	10.35	6.33k	1.2%	Compared to  :  10-04-26 867.2
19-05-26	Tue	845.95	-4.3	13.24k	-0.5%
18-05-26	Mon	850.25	-31.05	17.72k	-3.5%	2 Months %
15-05-26	Fri	881.3	14.3	11.91k	1.6%	4.2%
14-05-26	Thu	867	-28.4	12.89k	-3.2%
13-05-26	Wed	895.4	23.8	12.53k	2.7%	Compared to  :  10-03-26
12-05-26	Tue	871.6	-28.15	10.68k	-3.1%
11-05-26	Mon	899.75	-22.4	27.49k	-2.4%	3 Months %
08-05-26	Fri	922.15	-15.25	47.25k	-1.6%
07-05-26	Thu	937.4	76.05	87.27k	8.8%
06-05-26	Wed	861.35	37.65	30.65k	4.6%	Compared to  :  10-12-25 1129.35
05-05-26	Tue	823.7	5.8	14.12k	0.7%
04-05-26	Mon	817.9	-22.35	20.08k	-2.7%	6 Months %
30-04-26	Thu	840.25	-10.4	15.19k	-1.2%	-20.0%
29-04-26	Wed	850.65	-1.85	13.34k	-0.2%
28-04-26	Tue	852.5	4.25	14.34k	0.5%	Compared to  :  10-06-25 1356.75
27-04-26	Mon	848.25	-8.65	16.43k	-1.0%
24-04-26	Fri	856.9	-25.4	13.28k	-2.9%	1 year %
23-04-26	Thu	882.3	-17.3	10.11k	-1.9%	-33.4%
22-04-26	Wed	899.6	-3.6	18.29k	-0.4%
21-04-26	Tue	903.2	12.05	21.87k	1.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	891.15	-0.2	19.06k	0.0%
17-04-26	Fri	891.35	37.9	23.17k	4.4%
16-04-26	Thu	853.45	0.7	17.17k	0.1%
15-04-26	Wed	852.75	17.9	15.25k	2.1%
13-04-26	Mon	834.85	-32.35	35.07k	-3.7%
10-04-26	Fri	867.2	8.7	22.56k	1.0%
09-04-26	Thu	858.5	2.35	9.59k	0.3%
08-04-26	Wed	856.15	44.55	35.38k	5.5%
07-04-26	Tue	811.6	42.3	26.38k	5.5%
06-04-26	Mon	769.3	-10.55	18.92k	-1.4%
02-04-26	Thu	779.85	13.35	13.53k	1.7%
01-04-26	Wed	766.5	62.8	18.47k	8.9%
30-03-26	Mon	703.7	-35.2	41.11k	-4.8%
27-03-26	Fri	738.9	-3.4	45.52k	-0.5%
25-03-26	Wed	742.3	5.05	24.96k	0.7%
24-03-26	Tue	737.25	-1.25	20.65k	-0.2%
23-03-26	Mon	738.5	-17.8	23.09k	-2.4%
20-03-26	Fri	756.3	-25.5	65.14k	-3.3%
19-03-26	Thu	781.8	-57.2	21.15k	0.0%
18-03-26	Wed	839	-11.4	16.42k	-1.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	850.4	19.3	28.52k	2.3%
26-02-26	Thu	831.1	-28.9	23.62k	-3.4%
25-02-26	Wed	860	28.15	33.04k	3.4%
24-02-26	Tue	831.85	8.6	15.85k	1.0%
23-02-26	Mon	823.25	-29.4	37.41k	-3.4%
20-02-26	Fri	852.65	-5.8	16.65k	-0.7%
19-02-26	Thu	858.45	-21.75	57.65k	-2.5%
18-02-26	Wed	880.2	2.35	23.95k	0.3%
17-02-26	Tue	877.85	-64.7	47.93k	-6.9%
16-02-26	Mon	942.55	-33.2	32.68k	-3.4%
13-02-26	Fri	975.75	-8.9	19.3k	-0.9%
12-02-26	Thu	984.65	-68.65	109.87k	-6.5%
11-02-26	Wed	1053.3	0.45	29.7k	0.0%
10-02-26	Tue	1052.85	-13.4	7.87k	-1.3%
09-02-26	Mon	1066.25	1.35	13.71k	0.1%
06-02-26	Fri	1064.9	2.4	6.02k	0.2%
05-02-26	Thu	1062.5	19.05	10.36k	1.8%
04-02-26	Wed	1043.45	-47.6	21.11k	-4.4%
03-02-26	Tue	1091.05	5.6	10.59k	0.5%
02-02-26	Mon	1085.45	9.55	9.99k	0.9%
01-02-26	Sun	1075.9	-12.25	6.15k	-1.1%
30-01-26	Fri	1088.15	44.9	9.08k	4.3%
29-01-26	Thu	1043.25	-8.95	10.66k	-0.9%
28-01-26	Wed	1052.2	0.55	4.33k	0.1%
27-01-26	Tue	1051.65	-10.55	8.07k	-1.0%
23-01-26	Fri	1062.2	-35.55	15.7k	-3.2%
22-01-26	Thu	1097.75	-20.95	9.8k	-1.9%
21-01-26	Wed	1118.7	-33.85	14.72k	-2.9%
20-01-26	Tue	1152.55	28.25	4.72k	2.5%
19-01-26	Mon	1124.3	-5.2	2.9k	-0.5%
16-01-26	Fri	1129.5	5.95	4.71k	0.5%
14-01-26	Wed	1123.55	-1.25	8.63k	-0.1%
13-01-26	Tue	1124.8	-39.85	5.88k	-3.4%
12-01-26	Mon	1164.65	-21	4.71k	-1.8%
09-01-26	Fri	1185.65	26.35	5.11k	2.3%
08-01-26	Thu	1159.3	14.2	12.61k	1.2%
07-01-26	Wed	1145.1	24.75	16.2k	2.2%
06-01-26	Tue	1120.35	5.25	11.94k	0.5%
05-01-26	Mon	1115.1	1.5	4.68k	0.1%
02-01-26	Fri	1113.6	1.6	4.88k	0.1%
01-01-26	Thu	1112	-10.05	6.03k	-0.9%
31-12-25	Wed	1122.05	8.3	8.51k	0.7%
30-12-25	Tue	1113.75	-9.05	9.83k	-0.8%
29-12-25	Mon	1122.8	-0.6	4.79k	-0.1%
26-12-25	Fri	1123.4	-8.75	9.96k	-0.8%
24-12-25	Wed	1132.15	20.95	8.47k	1.9%
23-12-25	Tue	1111.2	11.1	7.15k	1.0%
22-12-25	Mon	1100.1	-2.35	5.49k	-0.2%
19-12-25	Fri	1102.45	-6.8	7.51k	-0.6%
18-12-25	Thu	1109.25	-4.35	5.27k	-0.4%
17-12-25	Wed	1113.6	-13.95	7.53k	-1.2%
16-12-25	Tue	1127.55	13.75	19.66k	1.2%
15-12-25	Mon	1113.8	6.65	5.89k	0.6%
12-12-25	Fri	1107.15	-14.7	10.6k	-1.3%
11-12-25	Thu	1121.85	-7.5	8.41k	-0.7%
10-12-25	Wed	1129.35	-25.25	13.2k	-2.2%
09-12-25	Tue	1154.6	-5.8	11.25k	-0.5%
08-12-25	Mon	1160.4	-4.75	6.43k	-0.4%
05-12-25	Fri	1165.15	-14	7.28k	-1.2%
04-12-25	Thu	1179.15	7.6	10.9k	0.6%
03-12-25	Wed	1171.55	0.3	7.1k	0.0%
02-12-25	Tue	1171.25	-16.65	9.99k	-1.4%
01-12-25	Mon	1187.9	-27	6.06k	-2.2%
28-11-25	Fri	1214.9	43.8	30.07k	3.7%
27-11-25	Thu	1171.1	4.85	15.89k	0.4%
26-11-25	Wed	1166.25	-20	10.02k	-1.7%
25-11-25	Tue	1186.25	-13.45	7.82k	-1.1%
24-11-25	Mon	1199.7	4.8	6.5k	0.4%
21-11-25	Fri	1194.9	-6.35	14.22k	-0.5%
20-11-25	Thu	1201.25	-15.35	17.97k	-1.3%
19-11-25	Wed	1216.6	12.85	7.26k	1.1%
18-11-25	Tue	1203.75	-1.45	6.73k	-0.1%
17-11-25	Mon	1205.2	-5.75	8.3k	-0.5%
14-11-25	Fri	1210.95	-14.8	17.11k	-1.2%
13-11-25	Thu	1225.75	6.95	6.65k	0.6%
12-11-25	Wed	1218.8	-1	8.61k	-0.1%
11-11-25	Tue	1219.8	-2.05	11.41k	-0.2%
10-11-25	Mon	1221.85	-3.45	6.82k	-0.3%
07-11-25	Fri	1225.3	3.5	6.48k	0.3%
06-11-25	Thu	1221.8	-14.7	12.14k	-1.2%
04-11-25	Tue	1236.5	-13.4	14.67k	-1.1%
03-11-25	Mon	1249.9	5.3	21.44k	0.4%
31-10-25	Fri	1244.6	4.05	5.13k	0.3%
30-10-25	Thu	1240.55	-14.35	4.82k	-1.1%
29-10-25	Wed	1254.9	-15.55	5.37k	-1.2%
28-10-25	Tue	1270.45	-5.35	7.75k	-0.4%
27-10-25	Mon	1275.8	11.4	8.56k	0.9%
24-10-25	Fri	1264.4	18.9	6.51k	1.5%
23-10-25	Thu	1245.5	30.05	5.15k	2.5%
21-10-25	Tue	1215.45	-12.35	7.99k	-1.0%
20-10-25	Mon	1227.8	11	2.55k	0.9%
17-10-25	Fri	1216.8	1.25	5.15k	0.1%
16-10-25	Thu	1215.55	-14.95	4.79k	-1.2%
15-10-25	Wed	1230.5	-5.5	3.94k	-0.4%
14-10-25	Tue	1236	4.15	5.37k	0.3%
13-10-25	Mon	1231.85	26.1	4.72k	2.2%
10-10-25	Fri	1205.75	-6.8	6k	-0.6%
09-10-25	Thu	1212.55	-20.8	7.68k	-1.7%
08-10-25	Wed	1233.35	12.35	34.86k	1.0%
07-10-25	Tue	1221	-16.05	7.54k	-1.3%
06-10-25	Mon	1237.05	25.9	6.47k	2.1%
03-10-25	Fri	1211.15	-6.3	7.56k	-0.5%
01-10-25	Wed	1217.45	-24.1	7.89k	-1.9%
30-09-25	Tue	1241.55	-21.4	7.05k	-1.7%
29-09-25	Mon	1262.95	10.85	4.83k	0.9%
26-09-25	Fri	1252.1	-17.35	6.73k	-1.4%
25-09-25	Thu	1269.45	2.8	5.37k	0.2%
24-09-25	Wed	1266.65	-28.4	6.81k	-2.2%
23-09-25	Tue	1295.05	24.8	5.37k	2.0%
22-09-25	Mon	1270.25	-5.4	10.28k	-0.4%
19-09-25	Fri	1275.65	-1.7	7.71k	-0.1%
18-09-25	Thu	1277.35	-3.85	6.12k	-0.3%
17-09-25	Wed	1281.2	10.3	32.01k	0.8%
16-09-25	Tue	1270.9	-2.9	10.87k	-0.2%
15-09-25	Mon	1273.8	4.35	7.02k	0.3%
12-09-25	Fri	1269.45	-11	27.02k	-0.9%
11-09-25	Thu	1280.45	2.7	3.97k	0.2%
10-09-25	Wed	1277.75	11.45	4.86k	0.9%
09-09-25	Tue	1266.3	-7.8	7.2k	-0.6%
08-09-25	Mon	1274.1	7.95	5.65k	0.6%
05-09-25	Fri	1266.15	-9.6	6.21k	-0.8%
04-09-25	Thu	1275.75	3.15	4.85k	0.2%
03-09-25	Wed	1272.6	20.85	4.82k	1.7%
02-09-25	Tue	1251.75	-21.6	12.29k	-1.7%
01-09-25	Mon	1273.35	-3.9	6.25k	-0.3%
29-08-25	Fri	1277.25	1.9	15.74k	0.1%
28-08-25	Thu	1275.35	-1.25	6.83k	-0.1%
26-08-25	Tue	1276.6	1.05	6.94k	0.1%
25-08-25	Mon	1275.55	0.65	9.7k	0.1%
22-08-25	Fri	1274.9	-20.7	13.85k	-1.6%
21-08-25	Thu	1295.6	5.55	9.43k	0.4%
20-08-25	Wed	1290.05	-24.15	14.06k	-1.8%
19-08-25	Tue	1314.2	27.5	23.92k	2.1%
18-08-25	Mon	1286.7	-59.45	34.89k	-4.4%
14-08-25	Thu	1346.15	-5.45	8.89k	-0.4%
13-08-25	Wed	1351.6	7.75	10.93k	0.6%
12-08-25	Tue	1343.85	-27.4	4.31k	-2.0%
11-08-25	Mon	1371.25	25.95	8.94k	1.9%
08-08-25	Fri	1345.3	-15.9	9.41k	-1.2%
07-08-25	Thu	1361.2	3.55	9.62k	0.3%
06-08-25	Wed	1357.65	-4.75	6.11k	-0.3%
05-08-25	Tue	1362.4	-4.1	8.38k	-0.3%
04-08-25	Mon	1366.5	9.5	23.7k	0.7%
01-08-25	Fri	1357	-7.6	8.22k	-0.6%
31-07-25	Thu	1364.6	-2.65	7.63k	-0.2%
30-07-25	Wed	1367.25	-24.95	15.48k	-1.8%
29-07-25	Tue	1392.2	-1.75	19.67k	-0.1%
28-07-25	Mon	1412.5	-20.3	7.49k	-1.4%
25-07-25	Fri	1414.25	-5.8	26.43k	-0.4%
24-07-25	Thu	1420.05	-30.25	30.44k	-2.1%
23-07-25	Wed	1450.3	-3.1	22.96k	-0.2%
22-07-25	Tue	1453.4	-31.35	64.24k	-2.1%
21-07-25	Mon	1484.75	104	83.05k	7.5%
18-07-25	Fri	1380.75	23.45	11.3k	1.7%
17-07-25	Thu	1357.3	-3.45	12.74k	-0.3%
16-07-25	Wed	1360.75	9.7	8.29k	0.7%
15-07-25	Tue	1351.05	-8.3	17.55k	-0.6%
14-07-25	Mon	1359.35	-5.25	8.22k	-0.4%
11-07-25	Fri	1364.6	-6.8	8.46k	-0.5%
10-07-25	Thu	1371.4	4.2	9.23k	0.3%
09-07-25	Wed	1367.2	-4.4	10.02k	-0.3%
08-07-25	Tue	1371.6	-1.1	11.33k	-0.1%
07-07-25	Mon	1372.7	3.05	7.8k	0.2%
04-07-25	Fri	1369.65	2.2	29.58k	0.2%
03-07-25	Thu	1367.45	-6.1	22.31k	-0.4%
02-07-25	Wed	1373.55	11.8	12.56k	0.9%
01-07-25	Tue	1361.75	-5.35	14.97k	-0.4%
30-06-25	Mon	1367.1	-2.55	9k	-0.2%
27-06-25	Fri	1369.65	5.25	37.44k	0.4%
26-06-25	Thu	1364.4	53.3	19.38k	4.1%
25-06-25	Wed	1311.1	-26.35	21k	-2.0%
24-06-25	Tue	1337.45	-1.5	4.62k	-0.1%
23-06-25	Mon	1338.95	-38.1	5.93k	-2.8%
20-06-25	Fri	1377.05	-1.05	5.35k	-0.1%
19-06-25	Thu	1378.1	-5.35	13.4k	-0.4%
18-06-25	Wed	1383.45	42.8	31.98k	3.2%
17-06-25	Tue	1340.65	-14.85	6.49k	-1.1%
16-06-25	Mon	1355.5	-18.25	9.42k	-1.3%
13-06-25	Fri	1373.75	13	16.76k	1.0%
12-06-25	Thu	1360.75	25.6	15.13k	1.9%
11-06-25	Wed	1335.15	-21.6	16.17k	-1.6%
10-06-25	Tue	1356.75	-12.6	7.11k	-0.9%
09-06-25	Mon	1369.35	-0.75	12.1k	-0.1%
06-06-25	Fri	1370.1	-2.5	7.49k	-0.2%