Jyoti Resins & Adhesives share price history

NSE: JYOTIRESBSE: 514448Chemicals & PetrochemicalsSmall Cap

Jyoti Resins & Adhesives Limited · Face value ₹10 · Listed Nov 1994 on BSE, Aug 2026 on NSE

₹838.25₹25.50 (2.95%)BSE ₹840.60

Share price at the NSE close on 30 Oct 2026. Previous close ₹863.75.

30 Oct: open ₹869.30, high ₹869.60, low ₹835.50

52-week range of BSE trades to 30 Oct 2026

₹700.00Low, 30 Mar 2026₹1,265.00High, 30 Oct 2025

Market cap: ₹1,006 Cr1,429th largest listed
P/E: 15.63
P/B: 3.48
Dividend yield: 1.07%
ROE: 24.8%
ROCE: 26.0%
Debt to equity: 0.00
Volume, NSE: 7,24657.9% delivered

Jyoti Resins & Adhesives share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Jyoti Resins & Adhesives' share price is on record from 2 Jan 2007, when it closed at ₹0.58, to 30 Oct 2026. Its highest close was ₹1,744.85 on 23 Sep 2022 and its lowest ₹0.41 on 26 Mar 2007, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	838.25	−24.7%	1,185.65	703.70	1,111.00	1,220.95	700.00	31,73,397
2025BSE close	1,113.60	−15.8%	1,484.75	1,100.10	1,333.00	1,570.00	1,010.60	35,94,087
2024BSE close	1,322.35	−15.0%	1,600.65	1,224.90	1,555.00	1,635.00	1,181.05	46,66,902
2023BSE close	1,554.95	+24.5%	1,726.00	1,061.60	1,249.95	1,780.05	1,055.60	38,60,540
2022BSE close	1,248.70	+232.8%	1,744.85	331.23	376.67	1,818.45	323.00	44,54,155
2021BSE close	375.18	+165.3%	402.92	131.45	147.65	420.00	127.33	43,09,890
2020BSE close	141.43	+159.3%	141.43	34.02	50.45	146.67	30.77	23,27,238
2019BSE close	54.55	+126.3%	80.82	20.53	24.07	86.67	18.67	16,07,463
2018BSE close	24.10	+4.6%	35.43	19.80	21.88	35.67	18.83	13,14,261
2017BSE close	23.03	−24.4%	71.52	19.00	32.32	74.98	19.00	32,58,957
2016BSE close	30.48	+77.7%	51.03	18.85	18.85	55.75	18.85	68,76,204
2015BSE close	17.15	+456.8%	19.82	3.23	3.23	19.82	3.23	22,27,011
2014BSE close	3.08	+25.4%	5.55	2.53	2.58	5.55	2.46	12,77,637
2013BSE close	2.46	−20.8%	4.60	2.10	3.02	4.83	2.10	5,57,319
2012BSE close	3.10	+3.6%	3.82	2.09	3.10	3.93	2.09	7,45,632
2011BSE close	2.99	+24.5%	3.15	1.60	2.41	3.31	1.50	16,78,113
2010BSE close	2.40	+70.9%	3.39	1.31	1.42	3.73	1.30	68,36,268
2009BSE close	1.41	+96.3%	1.69	0.75	0.72	1.71	0.72	23,41,260
2008BSE close	0.72	−62.1%	2.01	0.49	1.98	2.08	0.47	39,54,432
2007BSE close	1.89	–	2.01	0.41	0.58	2.11	0.41	78,48,741

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	838.25	+0.3%	843.50	878.00	786.45	1,23,874
Sep 2026	835.45	−4.9%	881.95	889.70	821.20	1,62,547
Aug 2026BSE close	878.15	−5.1%	933.60	953.70	825.00	3,73,168
Jul 2026BSE close	925.20	−8.9%	1,012.00	1,027.45	860.05	1,88,253
Jun 2026BSE close	1,015.45	+10.1%	933.95	1,034.00	860.00	2,86,367
May 2026BSE close	922.60	+9.8%	860.00	979.80	810.90	3,84,615
Apr 2026BSE close	840.25	+19.4%	715.20	926.00	715.20	3,77,389
Mar 2026BSE close	703.70	−16.5%	802.00	859.90	700.00	5,29,233
Feb 2026BSE close	843.05	−22.3%	1,062.00	1,149.00	806.00	5,77,369
Jan 2026BSE close	1,085.45	−2.5%	1,111.00	1,220.95	1,036.00	1,70,582
Dec 2025BSE close	1,113.60	−4.9%	1,166.55	1,195.00	1,080.00	1,86,118
Nov 2025BSE close	1,171.25	−5.3%	1,246.80	1,260.00	1,141.00	2,10,041
Oct 2025BSE close	1,236.50	+2.1%	1,215.00	1,297.00	1,181.00	1,76,443
Sep 2025BSE close	1,211.15	−3.2%	1,251.75	1,315.00	1,205.00	1,90,217
Aug 2025BSE close	1,251.75	−8.4%	1,370.00	1,399.00	1,231.20	2,20,485
Jul 2025BSE close	1,366.50	−0.5%	1,378.00	1,570.00	1,320.00	4,66,102
Jun 2025BSE close	1,373.55	+0.9%	1,374.00	1,406.00	1,302.10	2,86,780
May 2025BSE close	1,361.90	+11.3%	1,230.00	1,397.95	1,180.05	3,81,870
Apr 2025BSE close	1,224.10	−0.1%	1,221.00	1,307.00	1,010.60	1,94,210
Mar 2025BSE close	1,224.80	+2.0%	1,191.05	1,289.00	1,148.00	3,10,238
Feb 2025BSE close	1,201.25	−2.3%	1,256.00	1,414.00	1,186.25	3,25,841
Jan 2025BSE close	1,230.05	−7.0%	1,333.00	1,354.70	1,156.65	6,45,742
Dec 2024BSE close	1,322.35	−7.6%	1,432.00	1,448.85	1,287.90	2,58,427
Nov 2024BSE close	1,431.45	−3.1%	1,514.00	1,524.95	1,301.00	2,89,049
Oct 2024BSE close	1,478.00	−1.9%	1,530.00	1,561.30	1,415.00	4,87,576
Sep 2024BSE close	1,506.95	+0.5%	1,500.95	1,635.00	1,380.00	6,58,414
Aug 2024BSE close	1,499.35	+4.8%	1,441.00	1,550.00	1,365.00	6,23,667
Jul 2024BSE close	1,430.70	+0.5%	1,430.00	1,480.00	1,371.10	3,34,355
Jun 2024BSE close	1,423.45	+8.3%	1,328.00	1,499.00	1,257.00	4,64,680
May 2024BSE close	1,314.45	−5.3%	1,397.00	1,414.00	1,271.00	2,45,754
Apr 2024BSE close	1,388.60	−2.1%	1,446.95	1,500.00	1,250.00	2,31,387
Mar 2024BSE close	1,418.00	+3.7%	1,380.00	1,471.00	1,181.05	3,34,977
Feb 2024BSE close	1,367.20	−9.0%	1,502.45	1,514.95	1,303.15	4,13,570
Jan 2024BSE close	1,502.45	−3.4%	1,555.00	1,590.00	1,450.00	3,25,046
Dec 2023BSE close	1,554.95	−2.8%	1,590.00	1,614.00	1,500.00	2,66,404
Nov 2023BSE close	1,600.30	−3.8%	1,678.00	1,695.00	1,523.85	2,34,616
Oct 2023BSE close	1,663.50	+2.2%	1,645.00	1,690.00	1,428.00	2,87,168
Sep 2023BSE close	1,627.40	+7.5%	1,525.00	1,780.05	1,516.00	4,53,711
Aug 2023BSE close	1,513.70	+7.1%	1,430.00	1,594.95	1,429.95	3,89,823
Jul 2023BSE close	1,413.90	+0.2%	1,424.95	1,598.70	1,352.00	4,36,818
Jun 2023BSE close	1,410.70	0.0%	1,427.90	1,428.75	1,350.00	2,52,134
May 2023BSE close	1,411.30	−8.6%	1,558.00	1,610.00	1,352.00	3,89,386
Apr 2023BSE close	1,543.85	+21.5%	1,278.00	1,634.10	1,256.60	3,97,956
Mar 2023BSE close	1,270.80	−1.6%	1,295.00	1,300.00	1,081.10	2,67,677
Feb 2023BSE close	1,291.25	+14.5%	1,130.00	1,351.00	1,055.60	3,61,540
Jan 2023BSE close	1,127.55	−9.7%	1,249.95	1,273.50	1,102.65	1,23,307
Dec 2022BSE close	1,248.70	−5.5%	1,349.00	1,349.00	1,068.30	2,30,525
Nov 2022BSE close	1,321.80	+6.5%	1,246.90	1,439.45	1,180.00	3,29,161
Oct 2022BSE close	1,241.20	−8.1%	1,282.75	1,466.00	1,114.80	4,93,934
Sep 2022BSE close	1,350.25	+3.0%	1,376.03	1,818.45	1,306.25	6,59,030
Aug 2022BSE close	1,310.52	+59.4%	813.37	1,310.52	813.37	6,57,450
Jul 2022BSE close	822.03	+2.3%	812.07	836.67	767.00	1,19,796
Jun 2022BSE close	803.57	+4.2%	791.67	849.13	700.33	2,03,616
May 2022BSE close	771.23	+12.8%	681.67	871.08	623.33	3,39,504
Apr 2022BSE close	683.55	−6.9%	697.42	816.33	633.93	3,18,507
Mar 2022BSE close	734.12	+21.8%	616.67	839.92	508.38	5,87,490
Feb 2022BSE close	602.88	+64.0%	367.67	629.67	341.13	3,75,369
Jan 2022BSE close	367.52	−2.0%	376.67	396.65	323.00	1,39,773
Dec 2021BSE close	375.18	+42.3%	263.67	420.00	256.67	5,32,692
Nov 2021BSE close	263.62	−7.9%	283.42	299.00	250.02	2,40,315
Oct 2021BSE close	286.13	+7.3%	272.13	287.33	260.00	1,77,249
Sep 2021BSE close	266.68	+1.7%	269.00	291.00	252.17	1,84,566
Aug 2021BSE close	262.25	+4.0%	256.67	283.33	217.00	3,36,105
Jul 2021BSE close	252.12	−6.8%	275.00	281.33	225.03	2,94,477
Jun 2021BSE close	270.63	+16.4%	232.42	320.00	230.33	3,84,753
May 2021BSE close	232.42	+6.5%	229.98	253.00	200.00	4,05,354
Apr 2021BSE close	218.27	+24.7%	175.05	228.98	160.00	2,92,104
Mar 2021BSE close	175.05	+6.5%	169.33	191.65	148.33	3,91,878
Feb 2021BSE close	164.40	+23.0%	138.65	183.25	130.00	5,97,669
Jan 2021BSE close	133.67	−5.5%	147.65	153.75	127.33	4,72,728
Dec 2020BSE close	141.43	+41.7%	100.00	146.67	95.00	3,73,680
Nov 2020BSE close	99.83	+26.3%	76.38	104.57	73.77	2,70,162
Oct 2020BSE close	79.07	+9.8%	73.33	81.33	69.30	1,08,348
Sep 2020BSE close	72.02	+2.1%	67.17	79.32	63.68	3,82,098
Aug 2020BSE close	70.55	+28.1%	56.97	107.67	51.00	6,37,935
Jul 2020BSE close	55.07	+18.0%	46.67	64.30	44.67	1,53,129
Jun 2020BSE close	46.68	+25.3%	40.70	55.43	33.68	62,421
May 2020BSE close	37.27	−9.7%	42.98	42.98	33.67	45,609
Apr 2020BSE close	41.28	+7.7%	40.00	46.58	30.77	64,572
Mar 2020BSE close	38.33	−33.5%	61.65	61.65	34.00	77,805
Feb 2020BSE close	57.67	−11.3%	64.83	78.67	53.52	79,038
Jan 2020BSE close	65.00	+19.2%	50.45	68.33	50.45	72,441
Dec 2019BSE close	54.55	−13.8%	63.37	63.37	48.35	85,299
Nov 2019BSE close	63.32	−20.7%	86.30	86.30	52.47	1,57,446
Oct 2019BSE close	79.85	+35.3%	61.90	86.67	55.00	1,62,681
Sep 2019BSE close	59.00	+8.8%	56.92	64.30	51.52	1,32,495
Aug 2019BSE close	54.22	+22.3%	45.67	58.25	39.22	56,877
Jul 2019BSE close	44.32	−8.6%	46.93	59.92	40.42	1,58,646
Jun 2019BSE close	48.50	−16.4%	56.83	56.83	40.22	32,835
May 2019BSE close	57.98	+6.4%	51.85	59.92	41.35	1,83,399
Apr 2019BSE close	54.50	+60.3%	34.63	58.65	33.03	2,46,549
Mar 2019BSE close	34.00	+12.8%	30.52	38.20	30.05	1,40,565
Feb 2019BSE close	30.13	+29.1%	21.07	35.00	21.00	2,02,425
Jan 2019BSE close	23.33	−3.2%	24.07	29.00	18.67	48,246
Dec 2018BSE close	24.10	−23.0%	30.00	31.22	22.37	56,676
Nov 2018BSE close	31.28	+42.2%	21.43	35.67	21.38	1,71,759
Oct 2018BSE close	22.00	−17.3%	25.30	27.83	18.83	51,063
Sep 2018BSE close	26.62	+5.6%	25.08	30.87	23.80	1,41,951
Aug 2018BSE close	25.20	−10.7%	26.83	29.67	24.73	1,85,379
Jul 2018BSE close	28.23	−4.1%	28.00	31.30	24.83	1,51,926
Jun 2018BSE close	29.45	+19.4%	23.70	34.22	22.27	4,50,270
May 2018BSE close	24.67	−8.8%	25.72	28.40	24.00	24,846
Apr 2018BSE close	27.05	+14.3%	22.52	28.35	22.52	7,758
Mar 2018BSE close	23.67	+10.1%	22.57	23.68	21.48	22,668
Feb 2018BSE close	21.50	−7.2%	22.02	23.12	20.32	22,686
Jan 2018BSE close	23.17	+0.6%	21.88	24.33	21.05	27,279
Dec 2017BSE close	23.03	+15.5%	20.93	24.15	20.93	15,594
Nov 2017BSE close	19.95	−8.0%	20.60	21.33	19.00	21,150
Oct 2017BSE close	21.68	−13.3%	23.75	26.25	20.73	55,440
Sep 2017BSE close	25.00	−17.8%	28.88	28.88	25.00	89,670
Aug 2017BSE close	30.40	−0.9%	30.67	36.68	29.13	16,959
Jul 2017BSE close	30.67	−38.3%	47.33	54.73	29.45	1,03,044
Jun 2017BSE close	49.67	−8.6%	54.33	54.63	46.55	1,83,348
May 2017BSE close	54.33	−5.8%	56.00	60.48	51.23	2,53,716
Apr 2017BSE close	57.67	+2.5%	57.48	74.98	55.85	3,27,402
Mar 2017BSE close	56.27	+7.3%	55.00	58.93	50.67	9,14,760
Feb 2017BSE close	52.43	+5.7%	48.33	54.67	45.67	4,56,234
Jan 2017BSE close	49.62	+62.8%	32.32	55.33	29.35	8,21,640
Dec 2016BSE close	30.48	−8.0%	33.10	34.58	29.07	66,987
Nov 2016BSE close	33.13	−18.9%	42.98	44.17	26.67	5,68,962
Oct 2016BSE close	40.87	+26.0%	32.83	42.67	31.37	9,46,431
Sep 2016BSE close	32.43	−1.6%	34.90	36.47	23.33	14,75,715
Aug 2016BSE close	32.95	−35.4%	52.27	55.00	30.50	9,58,035
Jul 2016BSE close	51.03	+14.6%	42.33	55.75	38.40	3,32,376
Jun 2016BSE close	44.52	+27.7%	36.33	49.67	33.33	3,64,545
May 2016BSE close	34.87	+1.3%	33.20	36.67	30.50	1,51,803
Apr 2016BSE close	34.43	0.0%	35.17	38.03	27.17	2,95,008
Mar 2016BSE close	34.42	+30.0%	26.67	34.42	24.67	3,87,873
Feb 2016BSE close	26.48	+18.8%	23.38	31.17	19.20	5,21,730
Jan 2016BSE close	22.28	+29.9%	18.85	22.80	18.85	8,06,739
Dec 2015BSE close	17.15	+29.9%	12.55	17.15	11.93	6,36,213
Nov 2015BSE close	13.20	−13.4%	15.55	19.82	13.20	7,16,550
Oct 2015BSE close	15.25	+19.9%	12.97	15.25	12.97	1,39,419
Sep 2015BSE close	12.72	+45.1%	8.93	12.72	8.93	2,90,514
Aug 2015BSE close	8.77	+55.2%	5.38	8.77	4.43	1,17,315
Jul 2015BSE close	5.65	+5.9%	5.30	6.23	5.30	50,256
Jun 2015BSE close	5.33	+18.5%	4.53	5.48	4.53	17,958
May 2015BSE close	4.50	+0.7%	4.27	4.67	4.23	19,320
Apr 2015BSE close	4.47	+31.4%	3.40	4.47	3.40	29,112
Mar 2015BSE close	3.40	−21.3%	4.11	4.57	3.40	44,538
Feb 2015BSE close	4.32	−6.0%	4.68	4.90	4.00	1,27,500
Jan 2015BSE close	4.59	+49.1%	3.23	5.00	3.23	38,316
Dec 2014BSE close	3.08	−28.6%	4.10	4.10	2.68	41,337
Nov 2014BSE close	4.32	−22.0%	5.27	5.27	4.32	49,761
Oct 2014BSE close	5.53	+9.1%	5.32	5.55	4.82	31,881
Sep 2014BSE close	5.07	+25.8%	3.83	5.07	3.66	90,654
Aug 2014BSE close	4.03	+14.2%	3.53	4.90	3.53	24,399
Jul 2014BSE close	3.53	+0.2%	3.70	4.95	3.51	2,03,019
Jun 2014BSE close	3.53	+25.2%	2.96	3.53	2.80	73,710
May 2014BSE close	2.82	+7.9%	2.67	2.82	2.67	31,071
Apr 2014BSE close	2.61	−5.2%	2.89	2.89	2.61	5,400
Mar 2014BSE close	2.75	−33.2%	3.92	3.92	2.57	2,49,522
Feb 2014BSE close	4.12	+25.9%	3.23	4.33	3.19	4,61,751
Jan 2014BSE close	3.27	+33.2%	2.58	3.27	2.46	15,132
Dec 2013BSE close	2.46	+5.3%	2.23	2.46	2.13	13,545
Nov 2013BSE close	2.33	−20.5%	3.00	3.00	2.33	1,14,228
Oct 2013BSE close	2.93	−30.9%	4.17	4.37	2.79	55,002
Sep 2013BSE close	4.25	+33.4%	3.33	4.25	3.33	54,555
Aug 2013BSE close	3.18	+19.2%	2.80	3.40	2.80	15,726
Jul 2013BSE close	2.67	−2.0%	2.62	2.67	2.10	7,797
Jun 2013BSE close	2.72	−35.2%	4.41	4.83	2.59	16,845
May 2013BSE close	4.20	+6.2%	3.97	4.20	3.97	9,876
Apr 2013BSE close	3.95	+41.2%	2.94	4.16	2.68	49,158
Mar 2013BSE close	2.80	−15.4%	3.47	3.86	2.80	99,060
Feb 2013BSE close	3.31	+29.6%	2.55	3.74	2.35	87,534
Jan 2013BSE close	2.55	−17.6%	3.02	3.43	2.55	33,993
Dec 2012BSE close	3.10	+2.2%	3.18	3.93	2.97	47,370
Nov 2012BSE close	3.03	−3.2%	3.03	3.45	2.54	36,444
Oct 2012BSE close	3.13	+10.6%	2.83	3.61	2.77	74,541
Sep 2012BSE close	2.83	+5.7%	2.68	3.48	2.67	31,986
Aug 2012BSE close	2.68	−7.5%	3.04	3.86	2.67	32,460
Jul 2012BSE close	2.90	+0.3%	3.03	3.19	2.57	47,358
Jun 2012BSE close	2.89	+0.7%	2.80	3.20	2.61	7,233
May 2012BSE close	2.87	−6.1%	3.20	3.52	2.48	43,794
Apr 2012BSE close	3.05	−11.5%	3.50	3.83	2.78	1,14,975
Mar 2012BSE close	3.45	+23.2%	2.94	3.58	2.73	1,60,851
Feb 2012BSE close	2.80	+16.3%	2.29	2.87	2.09	47,880
Jan 2012BSE close	2.41	−19.6%	3.10	3.46	2.41	1,00,740
Dec 2011BSE close	2.99	+24.0%	2.42	3.31	2.37	1,98,666
Nov 2011BSE close	2.41	−14.8%	2.97	2.97	2.00	29,928
Oct 2011BSE close	2.83	+21.4%	2.33	3.00	2.22	52,725
Sep 2011BSE close	2.33	−2.2%	2.42	2.76	2.25	1,29,360
Aug 2011BSE close	2.39	+1.0%	2.47	2.62	2.16	99,684
Jul 2011BSE close	2.36	+0.6%	2.25	2.92	2.01	1,86,732
Jun 2011BSE close	2.35	+35.8%	1.68	2.66	1.50	2,15,805
May 2011BSE close	1.73	−22.7%	2.55	2.90	1.69	1,39,698
Apr 2011BSE close	2.24	+3.9%	2.41	2.70	1.93	1,64,142
Mar 2011BSE close	2.15	−2.1%	2.63	2.66	2.00	1,41,405
Feb 2011BSE close	2.20	−7.0%	2.00	2.72	1.92	1,40,358
Jan 2011BSE close	2.37	−1.5%	2.41	3.04	1.93	1,79,610
Dec 2010BSE close	2.40	+7.3%	2.33	2.88	2.13	1,56,444
Nov 2010BSE close	2.24	−8.2%	2.34	2.79	2.19	2,49,072
Oct 2010BSE close	2.44	−6.2%	2.73	2.75	2.23	4,03,173
Sep 2010BSE close	2.60	−19.6%	3.08	3.12	2.33	6,64,155
Aug 2010BSE close	3.23	+57.7%	2.07	3.73	1.87	24,01,614
Jul 2010BSE close	2.05	+9.8%	1.75	2.63	1.70	4,58,520
Jun 2010BSE close	1.87	−19.5%	2.03	3.03	1.74	5,61,651
May 2010BSE close	2.32	+15.8%	2.20	2.61	1.67	3,15,114
Apr 2010BSE close	2.00	+0.8%	1.81	2.23	1.77	3,74,031
Mar 2010BSE close	1.99	+17.3%	1.62	2.05	1.55	3,89,673
Feb 2010BSE close	1.69	+24.8%	1.42	2.12	1.30	5,31,879
Jan 2010BSE close	1.36	−3.6%	1.42	2.00	1.34	3,30,942
Dec 2009BSE close	1.41	+15.9%	1.27	1.71	1.22	2,84,754
Nov 2009BSE close	1.21	+13.8%	1.12	1.61	1.02	1,73,622
Oct 2009BSE close	1.07	−4.8%	1.17	1.33	1.05	2,27,610
Sep 2009BSE close	1.12	−3.4%	1.28	1.28	0.93	2,62,107
Aug 2009BSE close	1.16	+25.6%	0.90	1.16	0.90	1,58,802
Jul 2009BSE close	0.92	−0.7%	0.97	1.02	0.76	66,552
Jun 2009BSE close	0.93	−24.2%	1.29	1.55	0.93	4,01,595
May 2009BSE close	1.23	+30.5%	0.89	1.23	0.81	1,92,714
Apr 2009BSE close	0.94	+1.4%	0.97	1.21	0.92	1,11,687
Mar 2009BSE close	0.93	+9.9%	0.81	0.96	0.81	74,109
Feb 2009BSE close	0.84	−15.1%	1.00	1.10	0.80	88,923
Jan 2009BSE close	0.99	+38.6%	0.72	1.15	0.72	2,98,785
Dec 2008BSE close	0.72	+26.5%	0.54	0.75	0.47	31,713
Nov 2008BSE close	0.57	−15.0%	0.64	0.77	0.57	42,108
Oct 2008BSE close	0.67	−31.3%	1.07	1.16	0.67	1,23,657
Sep 2008BSE close	0.97	−0.3%	0.93	1.23	0.91	89,799
Aug 2008BSE close	0.97	+2.1%	0.91	1.08	0.87	92,205
Jul 2008BSE close	0.95	+20.7%	0.79	1.07	0.79	2,57,697
Jun 2008BSE close	0.79	−25.9%	1.09	1.09	0.78	3,95,568
May 2008BSE close	1.07	+0.6%	1.01	1.16	0.76	5,55,048
Apr 2008BSE close	1.06	+12.8%	0.87	1.14	0.85	1,90,593
Mar 2008BSE close	0.94	−6.0%	1.00	1.09	0.72	2,68,350
Feb 2008BSE close	1.00	−15.0%	1.12	1.30	0.94	3,94,017
Jan 2008BSE close	1.18	−37.7%	1.98	2.08	1.18	15,13,677
Dec 2007BSE close	1.89	+111.6%	0.92	2.11	0.82	36,06,375
Nov 2007BSE close	0.89	+27.6%	0.70	1.09	0.63	7,80,708
Oct 2007BSE close	0.70	−13.6%	0.81	0.89	0.64	8,01,636
Sep 2007BSE close	0.81	+12.5%	0.69	0.86	0.65	4,59,648
Aug 2007BSE close	0.72	−8.9%	0.77	0.86	0.63	4,47,639
Jul 2007BSE close	0.79	+18.5%	0.73	0.85	0.56	3,37,200
Jun 2007BSE close	0.67	+15.6%	0.53	0.73	0.52	1,23,315
May 2007BSE close	0.58	−1.1%	0.64	0.81	0.57	3,27,129
Apr 2007BSE close	0.58	+12.9%	0.51	0.80	0.45	94,500
Mar 2007BSE close	0.52	−37.8%	0.83	0.83	0.41	1,53,546
Feb 2007BSE close	0.83	+7.8%	0.81	0.87	0.71	3,89,073
Jan 2007BSE close	0.77	–	0.58	0.77	0.56	3,27,972

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	869.30	869.60	835.50	838.25	846.61	7,246	57.9%
29 Oct 2026	870.00	874.00	858.05	863.75	865.17	6,601	72.6%
28 Oct 2026	854.00	875.90	845.00	853.15	853.05	5,164	74.3%
27 Oct 2026	840.15	850.00	825.50	849.35	839.62	5,864	70.6%
26 Oct 2026	804.70	850.00	804.70	833.50	829.39	13,755	63.4%
23 Oct 2026	815.05	816.30	786.45	804.50	802.33	10,064	58.1%
22 Oct 2026	824.00	829.45	810.00	815.05	815.85	6,235	67.9%
21 Oct 2026	838.55	855.10	820.00	829.45	831.23	8,699	74.7%
19 Oct 2026	859.10	865.00	835.05	838.55	843.79	4,151	55.0%
16 Oct 2026	844.00	870.00	842.00	859.10	849.32	7,382	61.3%
15 Oct 2026	871.85	878.00	843.10	845.45	852.13	1,854	54.1%
14 Oct 2026	849.95	864.95	840.00	854.80	850.29	5,940	60.2%
13 Oct 2026	848.95	854.95	835.50	840.35	842.18	5,718	58.8%
12 Oct 2026	870.00	870.00	834.45	848.00	843.19	2,893	52.8%
9 Oct 2026	838.00	850.00	834.65	839.10	842.01	5,333	58.0%
8 Oct 2026	840.15	857.60	830.00	836.65	844.03	6,180	61.3%
7 Oct 2026	849.60	850.00	833.35	842.95	846.37	5,832	63.4%
6 Oct 2026	840.00	850.00	832.00	849.60	839.30	4,245	66.6%
5 Oct 2026	844.90	845.00	831.05	832.90	835.03	5,477	54.4%
1 Oct 2026	843.50	847.00	830.30	840.65	839.12	5,241	70.4%
30 Sep 2026	850.00	850.00	832.00	835.45	839.73	6,331	75.6%
29 Sep 2026	854.90	855.00	831.25	840.95	842.89	7,605	52.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Jyoti Resins & Adhesives bonus and split history

Ex-date	Event	Price factor	What happened
8 Sep 2022	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.