Jyoti Resins & Adhesives Ltd		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
29-10-2026 Thursday	BSE Sensex : 74,151.04 +905.01 +1.24%		NSE Nifty 50 : 22,936.75 +237.90 +1.05%		USD - INR 1 $ = Rs 95.23	Find Stock
Share Price in Google :	Jyoti Resins & Adhesives Ltd		MCap (aprox) 1060.4 Crores	Symbol : 514448	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
2.7%	2.4%	-1.7%	-6.6%	1.5%	-31.2%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
29-10-26	Thu	863	8.55	1.99k	1.0%
28-10-26	Wed	854.45	5.7	1.34k	0.7%	Data Update : 7 PM
27-10-26	Tue	848.75	16.45	2.58k	2.0%	29-10-26 : 863
26-10-26	Mon	832.3	28.25	4.84k	3.5%
23-10-26	Fri	804.05	-11	3.44k	-1.3%	Compared to  :  19-10-26 840.4
22-10-26	Thu	815.05	-14.55	2.83k	-1.8%
21-10-26	Wed	829.6	-10.8	3.79k	-1.3%	7 Days %
19-10-26	Mon	840.4	-17.25	1.04k	-2.0%	2.7%
16-10-26	Fri	857.65	13.9	1.99k	1.6%
15-10-26	Thu	843.75	-15.9	1.48k	-1.8%	Compared to  :  29-09-26 842.7
14-10-26	Wed	859.65	18.85	2.29k	2.2%
13-10-26	Tue	840.8	-3.65	1.25k	-0.4%	1 Month %
12-10-26	Mon	844.45	4.15	2.66k	0.5%	2.4%
09-10-26	Fri	840.3	2.2	1.78k	0.3%	.
08-10-26	Thu	838.1	-6.15	2.9k	-0.7%	Compared to  :  28-08-26 878.05
07-10-26	Wed	844.25	-3.75	1.4k	-0.4%
06-10-26	Tue	848	15.6	931	1.9%	2 Months %
05-10-26	Mon	832.4	-4.85	1.79k	-0.6%	-1.7%
01-10-26	Thu	837.25	1.75	3.04k	0.2%
30-09-26	Wed	835.5	-7.2	3.1k	-0.9%	Compared to  :  29-07-26 924.3
29-09-26	Tue	842.7	0.75	5.94k	0.1%
28-09-26	Mon	841.95	-2.65	3.24k	-0.3%	3 Months %
25-09-26	Fri	844.6	9.65	3.55k	1.2%	-6.6%
24-09-26	Thu	834.95	-12.95	3k	-1.5%
23-09-26	Wed	847.9	7.65	2.53k	0.9%	Compared to  :  29-04-26 850.65
22-09-26	Tue	840.25	-1.2	1.73k	-0.1%
21-09-26	Mon	841.45	-1	4.66k	-0.1%	6 Months %
18-09-26	Fri	842.45	2.55	2.83k	0.3%	1.5%
17-09-26	Thu	839.9	-2.9	3.66k	-0.3%
16-09-26	Wed	842.8	-0.15	2.17k	0.0%	Compared to  :  29-10-25 1254.9
15-09-26	Tue	842.95	-26.3	4.88k	-3.0%
11-09-26	Fri	869.25	-7.7	4.77k	-0.9%	1 year %
10-09-26	Thu	876.95	8.1	3.03k	0.9%	-31.2%
09-09-26	Wed	868.85	-9.15	5.17k	-1.0%
08-09-26	Tue	878	5.75	4.02k	0.7%	*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. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
07-09-26	Mon	872.25	3	3.41k	0.3%
04-09-26	Fri	869.25	-0.6	4.6k	-0.1%
03-09-26	Thu	869.85	10.8	3.16k	1.3%
02-09-26	Wed	859.05	-12.7	6.69k	-1.5%
01-09-26	Tue	871.75	-9.2	8.11k	-1.0%
31-08-26	Mon	880.95	2.9	3.26k	0.3%
28-08-26	Fri	878.05	-12.5	3.09k	-1.4%
27-08-26	Thu	890.55	-13	2.13k	-1.4%
26-08-26	Wed	903.55	40.85	6.02k	4.7%
25-08-26	Tue	862.7	2	12.77k	0.2%
24-08-26	Mon	860.7	7.1	13.15k	0.8%
21-08-26	Fri	853.6	5.15	8.26k	0.6%
20-08-26	Thu	848.45	-20.25	13.99k	-2.3%
19-08-26	Wed	868.7	11.45	4.1k	1.3%
18-08-26	Tue	857.25	2.55	3.83k	0.3%
17-08-26	Mon	854.7	-15.3	12.75k	-1.8%
14-08-26	Fri	870	5.7	32.22k	0.7%
13-08-26	Thu	864.3	28.25	11.29k	3.4%
12-08-26	Wed	836.05	-1.65	19.85k	-0.2%
11-08-26	Tue	837.7	-52.45	84.91k	-5.9%
10-08-26	Mon	890.15	1.1	16.18k	0.1%
07-08-26	Fri	889.05	-10.9	12.82k	-1.2%
06-08-26	Thu	899.95	1.1	18.38k	0.1%
05-08-26	Wed	898.85	-31.75	30.02k	-3.4%
04-08-26	Tue	930.6	-10.55	4.51k	-1.1%
03-08-26	Mon	941.15	15.95	6.18k	1.7%
31-07-26	Fri	925.2	-8.05	7.03k	-0.9%
30-07-26	Thu	933.25	8.95	3.06k	1.0%
29-07-26	Wed	924.3	0.85	3.84k	0.1%
28-07-26	Tue	923.45	-0.85	4.73k	-0.1%
27-07-26	Mon	924.3	-2.85	6.38k	-0.3%
24-07-26	Fri	927.15	-13.15	18.62k	-1.4%
23-07-26	Thu	940.3	-8.7	8.64k	-0.9%
22-07-26	Wed	949	-11.35	10.98k	-1.2%
21-07-26	Tue	960.35	-11.35	5.74k	-1.2%
20-07-26	Mon	971.7	2.5	6.06k	0.3%
17-07-26	Fri	969.2	-1.55	5.88k	-0.2%
16-07-26	Thu	970.75	7.3	4.96k	0.8%
15-07-26	Wed	963.45	-3.75	6.95k	-0.4%
14-07-26	Tue	967.2	5.3	7.75k	0.6%
13-07-26	Mon	961.9	-21.4	10.87k	-2.2%
10-07-26	Fri	983.3	-0.7	9.19k	-0.1%
09-07-26	Thu	984	21.6	8.34k	2.2%
08-07-26	Wed	962.4	-33.95	12.12k	-3.4%
07-07-26	Tue	996.35	4.45	4.7k	0.4%
06-07-26	Mon	991.9	-10.75	7.05k	-1.1%
03-07-26	Fri	1002.65	-2.75	7.06k	-0.3%
02-07-26	Thu	1005.4	19.4	9.19k	2.0%
01-07-26	Wed	986	-29.45	19.1k	-2.9%
30-06-26	Tue	1015.45	1.95	16k	0.2%
29-06-26	Mon	1013.5	2.85	11.74k	0.3%
25-06-26	Thu	1010.65	-11.8	9.91k	-1.2%
24-06-26	Wed	1022.45	12.2	9.05k	1.2%
23-06-26	Tue	1010.25	-7.75	9.12k	-0.8%
22-06-26	Mon	1018	5.35	13.56k	0.5%
19-06-26	Fri	1012.65	-5.25	10.3k	-0.5%
18-06-26	Thu	1017.9	6.9	21.32k	0.7%
17-06-26	Wed	1011	21.5	16.66k	2.2%
16-06-26	Tue	989.5	22.35	13.57k	2.3%
15-06-26	Mon	967.15	44.55	50.74k	4.8%
12-06-26	Fri	922.6	20.1	10.31k	2.2%
11-06-26	Thu	902.5	-1.35	6.13k	-0.1%
10-06-26	Wed	903.85	18.05	8.29k	2.0%
09-06-26	Tue	885.8	5.65	6.69k	0.6%
08-06-26	Mon	880.15	1.2	10.28k	0.1%
05-06-26	Fri	878.95	2.45	7.02k	0.3%
04-06-26	Thu	876.5	-15.55	16.16k	-1.7%
03-06-26	Wed	892.05	-26.8	17.64k	-2.9%
02-06-26	Tue	918.85	-1.4	10.04k	-0.2%
01-06-26	Mon	920.25	-2.35	11.84k	-0.3%
29-05-26	Fri	922.6	-5.95	9.17k	-0.6%
27-05-26	Wed	928.55	10.3	13.14k	1.1%
26-05-26	Tue	918.25	4.65	12.35k	0.5%
25-05-26	Mon	913.6	60.2	24.68k	7.1%
22-05-26	Fri	853.4	-5.05	8.8k	-0.6%
21-05-26	Thu	858.45	2.15	4.33k	0.3%
20-05-26	Wed	856.3	10.35	6.33k	1.2%
19-05-26	Tue	845.95	-4.3	13.24k	-0.5%
18-05-26	Mon	850.25	-31.05	17.72k	-3.5%
15-05-26	Fri	881.3	14.3	11.91k	1.6%
14-05-26	Thu	867	-28.4	12.89k	-3.2%
13-05-26	Wed	895.4	23.8	12.53k	2.7%
12-05-26	Tue	871.6	-28.15	10.68k	-3.1%
11-05-26	Mon	899.75	-22.4	27.49k	-2.4%
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%
05-05-26	Tue	823.7	5.8	14.12k	0.7%
04-05-26	Mon	817.9	-22.35	20.08k	-2.7%
30-04-26	Thu	840.25	-10.4	15.19k	-1.2%
29-04-26	Wed	850.65	-1.85	13.34k	-0.2%
28-04-26	Tue	852.5	4.25	14.34k	0.5%
27-04-26	Mon	848.25	-8.65	16.43k	-1.0%
24-04-26	Fri	856.9	-25.4	13.28k	-2.9%
23-04-26	Thu	882.3	-17.3	10.11k	-1.9%
22-04-26	Wed	899.6	-3.6	18.29k	-0.4%
21-04-26	Tue	903.2	12.05	21.87k	1.4%
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	-0.1	21.15k	0.0%
18-03-26	Wed	781.9	-68.5	18.63k	0.2%
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	-13.95	7.53k	-1.2%
17-12-25	Wed	1113.6	-4.35	5.27k	-0.4%
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%