Price Data Selection & Download
Jyoti Resins & Adhesives Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4039 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see Jyoti Resins & Adhesives screener.
Share Price All Time High
₹1818.45
September 15, 2022
BSE Exchange
Share Price All Time Low
₹0.45
December 05, 2008
BSE Exchange
Highest Volume Trading Day
969,234
August 31, 2010 • ₹3.25
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
JYOTIRES daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹935.60 | ₹945.00 | ₹860.05 | ₹927.15 | 18,618 |
| 2026-07-23 | ₹954.95 | ₹954.95 | ₹925.10 | ₹940.30 | 8,639 |
| 2026-07-22 | ₹965.15 | ₹968.95 | ₹939.95 | ₹949.00 | 10,984 |
| 2026-07-21 | ₹971.70 | ₹978.65 | ₹955.55 | ₹960.35 | 5,738 |
| 2026-07-20 | ₹964.35 | ₹979.95 | ₹960.00 | ₹971.70 | 6,061 |
| 2026-07-17 | ₹973.65 | ₹976.60 | ₹965.60 | ₹969.20 | 5,879 |
| 2026-07-16 | ₹957.00 | ₹974.95 | ₹957.00 | ₹970.75 | 4,957 |
| 2026-07-15 | ₹965.00 | ₹972.70 | ₹956.00 | ₹963.45 | 6,951 |
| 2026-07-14 | ₹964.00 | ₹971.80 | ₹951.00 | ₹967.20 | 7,754 |
| 2026-07-13 | ₹982.95 | ₹982.95 | ₹955.00 | ₹961.90 | 10,869 |
| 2026-07-10 | ₹996.65 | ₹996.65 | ₹962.50 | ₹983.30 | 9,187 |
| 2026-07-09 | ₹969.85 | ₹1000.00 | ₹969.85 | ₹984.00 | 8,344 |
| 2026-07-08 | ₹998.40 | ₹999.00 | ₹950.35 | ₹962.40 | 12,121 |
| 2026-07-07 | ₹1000.00 | ₹1006.80 | ₹985.00 | ₹996.35 | 4,701 |
| 2026-07-06 | ₹1002.65 | ₹1018.15 | ₹990.00 | ₹991.90 | 7,051 |
| 2026-07-03 | ₹1005.40 | ₹1027.45 | ₹990.05 | ₹1002.65 | 7,057 |
| 2026-07-02 | ₹988.00 | ₹1008.00 | ₹964.95 | ₹1005.40 | 9,191 |
| 2026-07-01 | ₹1012.00 | ₹1022.15 | ₹976.95 | ₹986.00 | 19,102 |
| 2026-06-30 | ₹1018.80 | ₹1019.90 | ₹1010.00 | ₹1015.45 | 16,004 |
| 2026-06-29 | ₹1012.60 | ₹1023.00 | ₹1010.00 | ₹1013.50 | 11,740 |
| 2026-06-25 | ₹1029.95 | ₹1033.00 | ₹1010.00 | ₹1010.65 | 9,914 |
| 2026-06-24 | ₹1010.50 | ₹1025.00 | ₹1010.50 | ₹1022.45 | 9,048 |
| 2026-06-23 | ₹1022.00 | ₹1022.00 | ₹1010.00 | ₹1010.25 | 9,117 |
| 2026-06-22 | ₹1012.65 | ₹1023.90 | ₹1012.60 | ₹1018.00 | 13,564 |
| 2026-06-19 | ₹1017.90 | ₹1024.00 | ₹1010.00 | ₹1012.65 | 10,299 |
| 2026-06-18 | ₹1024.00 | ₹1034.00 | ₹1010.00 | ₹1017.90 | 21,323 |
| 2026-06-17 | ₹1001.00 | ₹1024.00 | ₹992.60 | ₹1011.00 | 16,661 |
| 2026-06-16 | ₹980.00 | ₹1007.00 | ₹970.10 | ₹989.50 | 13,569 |
| 2026-06-15 | ₹938.90 | ₹1018.05 | ₹935.95 | ₹967.15 | 50,744 |
| 2026-06-12 | ₹914.00 | ₹931.00 | ₹901.90 | ₹922.60 | 10,305 |
| 2026-06-11 | ₹903.00 | ₹909.40 | ₹890.00 | ₹902.50 | 6,132 |
| 2026-06-10 | ₹885.80 | ₹909.00 | ₹880.00 | ₹903.85 | 8,292 |
| 2026-06-09 | ₹875.00 | ₹889.95 | ₹875.00 | ₹885.80 | 6,692 |
| 2026-06-08 | ₹884.95 | ₹892.00 | ₹860.00 | ₹880.15 | 10,278 |
| 2026-06-05 | ₹889.80 | ₹889.80 | ₹861.55 | ₹878.95 | 7,015 |
| 2026-06-04 | ₹887.00 | ₹899.95 | ₹860.80 | ₹876.50 | 16,157 |
| 2026-06-03 | ₹918.00 | ₹918.60 | ₹880.85 | ₹892.05 | 17,643 |
| 2026-06-02 | ₹934.00 | ₹934.00 | ₹915.05 | ₹918.85 | 10,035 |
| 2026-06-01 | ₹933.95 | ₹939.95 | ₹917.00 | ₹920.25 | 11,835 |
| 2026-05-29 | ₹934.00 | ₹949.90 | ₹902.60 | ₹922.60 | 9,174 |
| 2026-05-27 | ₹940.00 | ₹940.00 | ₹922.20 | ₹928.55 | 13,142 |
| 2026-05-26 | ₹924.90 | ₹929.00 | ₹903.05 | ₹918.25 | 12,351 |
| 2026-05-25 | ₹863.35 | ₹944.00 | ₹863.35 | ₹913.60 | 24,676 |
| 2026-05-22 | ₹860.00 | ₹863.85 | ₹845.80 | ₹853.40 | 8,803 |
| 2026-05-21 | ₹865.00 | ₹865.00 | ₹843.85 | ₹858.45 | 4,326 |
| 2026-05-20 | ₹834.00 | ₹860.00 | ₹834.00 | ₹856.30 | 6,327 |
| 2026-05-19 | ₹850.25 | ₹860.00 | ₹825.25 | ₹845.95 | 13,238 |
| 2026-05-18 | ₹860.00 | ₹875.05 | ₹843.00 | ₹850.25 | 17,721 |
| 2026-05-15 | ₹870.00 | ₹884.00 | ₹860.00 | ₹881.30 | 11,905 |
| 2026-05-14 | ₹896.00 | ₹906.00 | ₹850.00 | ₹867.00 | 12,887 |
| 2026-05-13 | ₹871.60 | ₹905.85 | ₹871.60 | ₹895.40 | 12,527 |
| 2026-05-12 | ₹902.00 | ₹904.25 | ₹870.00 | ₹871.60 | 10,675 |
| 2026-05-11 | ₹908.00 | ₹931.35 | ₹891.00 | ₹899.75 | 27,489 |
| 2026-05-08 | ₹975.00 | ₹976.00 | ₹908.35 | ₹922.15 | 47,250 |
| 2026-05-07 | ₹882.85 | ₹979.80 | ₹865.05 | ₹937.40 | 87,274 |
| 2026-05-06 | ₹825.60 | ₹866.85 | ₹825.60 | ₹861.35 | 30,649 |
| 2026-05-05 | ₹817.85 | ₹835.45 | ₹810.90 | ₹823.70 | 14,124 |
| 2026-05-04 | ₹860.00 | ₹860.00 | ₹815.90 | ₹817.90 | 20,077 |
| 2026-04-30 | ₹850.65 | ₹867.85 | ₹828.90 | ₹840.25 | 15,191 |
| 2026-04-29 | ₹850.00 | ₹857.00 | ₹846.90 | ₹850.65 | 13,338 |
| 2026-04-28 | ₹868.80 | ₹868.80 | ₹848.90 | ₹852.50 | 14,335 |
| 2026-04-27 | ₹876.00 | ₹876.00 | ₹845.00 | ₹848.25 | 16,427 |
| 2026-04-24 | ₹893.80 | ₹893.95 | ₹851.00 | ₹856.90 | 13,284 |
| 2026-04-23 | ₹904.90 | ₹904.90 | ₹876.80 | ₹882.30 | 10,112 |
| 2026-04-22 | ₹909.95 | ₹912.00 | ₹896.00 | ₹899.60 | 18,291 |
| 2026-04-21 | ₹895.00 | ₹909.80 | ₹895.00 | ₹903.20 | 21,868 |
| 2026-04-20 | ₹902.00 | ₹926.00 | ₹871.20 | ₹891.15 | 19,059 |
| 2026-04-17 | ₹853.00 | ₹898.00 | ₹853.00 | ₹891.35 | 23,165 |
| 2026-04-16 | ₹860.00 | ₹875.00 | ₹844.45 | ₹853.45 | 17,174 |
| 2026-04-15 | ₹859.00 | ₹859.00 | ₹841.85 | ₹852.75 | 15,247 |
| 2026-04-13 | ₹851.05 | ₹851.35 | ₹829.95 | ₹834.85 | 35,068 |
| 2026-04-10 | ₹858.50 | ₹889.00 | ₹856.00 | ₹867.20 | 22,563 |
| 2026-04-09 | ₹877.00 | ₹877.00 | ₹854.00 | ₹858.50 | 9,586 |
| 2026-04-08 | ₹820.00 | ₹879.00 | ₹819.05 | ₹856.15 | 35,381 |
| 2026-04-07 | ₹780.00 | ₹818.75 | ₹770.20 | ₹811.60 | 26,378 |
| 2026-04-06 | ₹788.00 | ₹790.00 | ₹762.55 | ₹769.30 | 18,924 |
| 2026-04-02 | ₹745.00 | ₹787.00 | ₹726.00 | ₹779.85 | 13,528 |
| 2026-04-01 | ₹715.20 | ₹786.45 | ₹715.20 | ₹766.50 | 18,470 |
| 2026-03-30 | ₹725.00 | ₹728.60 | ₹700.00 | ₹703.70 | 41,113 |
| 2026-03-27 | ₹743.00 | ₹766.00 | ₹731.05 | ₹738.90 | 45,515 |
| 2026-03-25 | ₹737.50 | ₹763.50 | ₹737.25 | ₹742.30 | 24,961 |
| 2026-03-24 | ₹760.00 | ₹768.50 | ₹725.00 | ₹737.25 | 20,645 |
| 2026-03-23 | ₹756.30 | ₹756.30 | ₹726.00 | ₹738.50 | 23,088 |
| 2026-03-20 | ₹781.80 | ₹788.00 | ₹739.95 | ₹756.30 | 65,138 |
| 2026-03-19 | ₹782.00 | ₹794.90 | ₹777.00 | ₹781.80 | 21,153 |
| 2026-03-18 | ₹776.10 | ₹798.65 | ₹776.10 | ₹781.90 | 18,631 |
| 2026-03-17 | ₹785.95 | ₹805.00 | ₹775.00 | ₹780.05 | 17,212 |
| 2026-03-16 | ₹810.05 | ₹810.05 | ₹779.10 | ₹785.45 | 22,892 |
| 2026-03-13 | ₹811.05 | ₹823.00 | ₹803.05 | ₹807.25 | 16,653 |
| 2026-03-12 | ₹817.90 | ₹830.00 | ₹805.70 | ₹824.70 | 10,763 |
| 2026-03-11 | ₹832.20 | ₹835.00 | ₹810.20 | ₹813.85 | 31,374 |
| 2026-03-10 | ₹816.05 | ₹834.95 | ₹815.85 | ₹832.20 | 14,888 |
| 2026-03-09 | ₹823.00 | ₹829.00 | ₹805.00 | ₹814.35 | 34,983 |
| 2026-03-06 | ₹838.60 | ₹853.95 | ₹828.20 | ₹830.55 | 28,427 |
| 2026-03-05 | ₹845.05 | ₹859.90 | ₹833.00 | ₹837.25 | 26,233 |
| 2026-03-04 | ₹812.00 | ₹845.00 | ₹812.00 | ₹834.70 | 34,548 |
| 2026-03-02 | ₹802.00 | ₹847.90 | ₹802.00 | ₹833.90 | 31,016 |
| 2026-02-27 | ₹848.00 | ₹850.00 | ₹831.00 | ₹843.05 | 15,145 |
| 2026-02-26 | ₹841.00 | ₹860.95 | ₹835.00 | ₹839.00 | 16,420 |
| 2026-02-25 | ₹831.20 | ₹874.00 | ₹817.05 | ₹850.40 | 28,515 |
| 2026-02-24 | ₹865.00 | ₹865.00 | ₹826.50 | ₹831.10 | 23,615 |
| 2026-02-23 | ₹850.00 | ₹872.95 | ₹832.00 | ₹860.00 | 33,037 |
| 2026-02-20 | ₹823.30 | ₹844.00 | ₹806.00 | ₹831.85 | 15,851 |
| 2026-02-19 | ₹852.65 | ₹852.65 | ₹820.05 | ₹823.25 | 37,409 |
| 2026-02-18 | ₹858.50 | ₹875.00 | ₹850.00 | ₹852.65 | 16,645 |
| 2026-02-17 | ₹890.50 | ₹890.50 | ₹828.00 | ₹858.45 | 57,653 |
| 2026-02-16 | ₹870.50 | ₹937.90 | ₹850.00 | ₹880.20 | 23,947 |
| 2026-02-13 | ₹942.55 | ₹942.55 | ₹872.10 | ₹877.85 | 47,930 |
| 2026-02-12 | ₹975.65 | ₹975.65 | ₹940.00 | ₹942.55 | 32,683 |
| 2026-02-11 | ₹986.30 | ₹997.95 | ₹974.00 | ₹975.75 | 19,297 |
| 2026-02-10 | ₹1048.05 | ₹1048.05 | ₹956.20 | ₹984.65 | 109,868 |
| 2026-02-09 | ₹1060.50 | ₹1074.85 | ₹1042.05 | ₹1053.30 | 29,695 |
| 2026-02-06 | ₹1066.00 | ₹1066.25 | ₹1050.00 | ₹1052.85 | 7,873 |
| 2026-02-05 | ₹1070.00 | ₹1075.00 | ₹1040.30 | ₹1066.25 | 13,707 |
| 2026-02-04 | ₹1078.00 | ₹1082.85 | ₹1055.00 | ₹1064.90 | 6,018 |
| 2026-02-03 | ₹1063.30 | ₹1094.00 | ₹1045.20 | ₹1062.50 | 10,355 |
| 2026-02-02 | ₹1087.50 | ₹1125.00 | ₹1032.00 | ₹1043.45 | 21,114 |
| 2026-02-01 | ₹1062.00 | ₹1149.00 | ₹1062.00 | ₹1091.05 | 10,592 |
| 2026-01-30 | ₹1053.05 | ₹1138.95 | ₹1053.05 | ₹1085.45 | 9,989 |
| 2026-01-29 | ₹1088.15 | ₹1088.15 | ₹1056.00 | ₹1075.90 | 6,152 |
| 2026-01-28 | ₹1050.00 | ₹1090.00 | ₹1040.00 | ₹1088.15 | 9,078 |
| 2026-01-27 | ₹1053.25 | ₹1060.00 | ₹1036.00 | ₹1043.25 | 10,662 |
| 2026-01-23 | ₹1056.30 | ₹1078.45 | ₹1036.00 | ₹1052.20 | 4,330 |
| 2026-01-22 | ₹1070.00 | ₹1089.70 | ₹1044.00 | ₹1051.65 | 8,065 |
| 2026-01-21 | ₹1097.00 | ₹1099.00 | ₹1044.00 | ₹1062.20 | 15,695 |
| 2026-01-20 | ₹1118.70 | ₹1118.70 | ₹1095.00 | ₹1097.75 | 9,797 |
| 2026-01-19 | ₹1152.55 | ₹1152.55 | ₹1092.65 | ₹1118.70 | 14,719 |
| 2026-01-16 | ₹1124.40 | ₹1160.05 | ₹1124.40 | ₹1152.55 | 4,720 |
| 2026-01-14 | ₹1129.50 | ₹1146.50 | ₹1115.00 | ₹1124.30 | 2,898 |
| 2026-01-13 | ₹1123.55 | ₹1160.00 | ₹1106.30 | ₹1129.50 | 4,708 |
| 2026-01-12 | ₹1124.80 | ₹1138.75 | ₹1092.00 | ₹1123.55 | 8,633 |
| 2026-01-09 | ₹1170.00 | ₹1170.00 | ₹1122.00 | ₹1124.80 | 5,884 |
| 2026-01-08 | ₹1198.90 | ₹1198.90 | ₹1155.00 | ₹1164.65 | 4,707 |
| 2026-01-07 | ₹1159.00 | ₹1190.95 | ₹1152.20 | ₹1185.65 | 5,111 |
| 2026-01-06 | ₹1157.00 | ₹1220.95 | ₹1138.00 | ₹1159.30 | 12,613 |
| 2026-01-05 | ₹1115.50 | ₹1169.00 | ₹1100.00 | ₹1145.10 | 16,196 |
| 2026-01-02 | ₹1118.50 | ₹1127.95 | ₹1112.10 | ₹1120.35 | 11,942 |
| 2026-01-01 | ₹1111.00 | ₹1121.95 | ₹1111.00 | ₹1115.10 | 4,683 |
Jyoti Resins & Adhesives Share Price Performance Analysis (Jan 2008 - Jul 2026)
JYOTIRES price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-16.85%
₹1115.10 → ₹927.15
Year to Date
Price Volatility
11.81%
Low Volatility
Year to Date
Average Daily Volume
18,034
Year to Date Average
BSE Exchange
Jyoti Resins & Adhesives Share Price History – Frequently Asked Questions
Common questions about JYOTIRES historical data and records.
What is the all-time high share price of Jyoti Resins & Adhesives (JYOTIRES)?
The all-time high share price of Jyoti Resins & Adhesives was ₹1818.45 recorded on September 15, 2022 on the BSE exchange.
What is the all-time low share price of Jyoti Resins & Adhesives (JYOTIRES)?
The all-time low share price of Jyoti Resins & Adhesives was ₹0.45 recorded on December 05, 2008 on the BSE exchange.
How can I download JYOTIRES historical share price data?
You can download Jyoti Resins & Adhesives historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JYOTIRES shares?
The highest trading volume day for Jyoti Resins & Adhesives was 969,234 shares traded on August 31, 2010 on the BSE exchange, with share price at ₹3.25.