JYOTI RESINS & ADHESIVES LTD. Recent Share Price (BSE:JYOTIRES)

BSE:JYOTIRES - Jyoti Resins & Adhesives Ltd JYOTI RESINS & ADHESIVES LTD.
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Jan 2019	INR	65	67.75	56	67.75	22.5833	+6.15 (+9.98%)	4,486
25 Jan 2019	INR	65	65	60.5	61.6	20.5333	-5.1 (-7.65%)	535
24 Jan 2019	INR	66.7	66.7	66.7	66.7	22.2333	0.0 (0.0%)	0
23 Jan 2019	INR	66.2	66.8	66.2	66.7	22.2333	-4.3 (-6.06%)	70
22 Jan 2019	INR	71.55	73.85	70	71	23.6667	-6.7 (-8.62%)	1,201
21 Jan 2019	INR	77.7	77.7	77.7	77.7	25.9	+6.7 (+9.44%)	1
18 Jan 2019	INR	77	77	71	71	23.6667	-4.9 (-6.46%)	125
17 Jan 2019	INR	70	75.9	70	75.9	25.3	+5.9 (+8.43%)	171
16 Jan 2019	INR	72.5	72.5	70	70	23.3333	-1.9 (-2.64%)	140
15 Jan 2019	INR	74.5	74.5	71.05	71.9	23.9667	-4.1 (-5.39%)	285
14 Jan 2019	INR	85.7	85.7	74	76	25.3333	-6 (-7.32%)	598
11 Jan 2019	INR	82	82	82	82	27.3333	+6 (+7.89%)	2
10 Jan 2019	INR	72.15	84	72.15	76	25.3333	-4 (-5%)	223
9 Jan 2019	INR	86	87	80	80	26.6667	-5 (-5.88%)	61
8 Jan 2019	INR	85	85	85	85	28.3333	+3.1 (+3.79%)	2
7 Jan 2019	INR	81	81.9	80	81.9	27.3	+2.9 (+3.67%)	370
4 Jan 2019	INR	79	79	79	79	26.3333	0.0 (0.0%)	0
3 Jan 2019	INR	79	79	79	79	26.3333	0.0 (0.0%)	0
1 Jan 2019	INR	72.2	79	69	79	26.3333	+6.7 (+9.27%)	86
31 Dec 2018	INR	72.3	72.3	72.3	72.3	24.1	0.0 (0.0%)	0
28 Dec 2018	INR	76	76	72	72.3	24.1	-1.7 (-2.30%)	1,731
27 Dec 2018	INR	75	75	74	74	24.6667	-2 (-2.63%)	100
26 Dec 2018	INR	76	76	76	76	25.3333	-4 (-5%)	10
24 Dec 2018	INR	79.5	80	79.5	80	26.6667	+6 (+8.11%)	200
21 Dec 2018	INR	75	77	73.05	74	24.6667	-6 (-7.50%)	1,152
20 Dec 2018	INR	80	80	79	80	26.6667	+2.25 (+2.89%)	80
19 Dec 2018	INR	73.5	80	73.5	77.75	25.9167	+4.45 (+6.07%)	1,893
18 Dec 2018	INR	67.1	79.35	67.1	73.3	24.4333	+0.75 (+1.03%)	2,112
17 Dec 2018	INR	72	79.95	71.1	72.55	24.1833	-4.85 (-6.27%)	1,761
14 Dec 2018	INR	80	89.95	77.4	77.4	25.8	-6.55 (-7.80%)	582