Jyoti Resins and Adhesives Limited (514448.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1,447.00 | 1,448.00 | 1,420.00 | 1,423.45 | 1,423.45 | 11,038 |
| 27 June 2024 | 1,452.05 | 1,458.80 | 1,425.00 | 1,433.60 | 1,433.60 | 12,833 |
| 26 June 2024 | 1,458.00 | 1,470.00 | 1,435.15 | 1,453.10 | 1,453.10 | 28,461 |
| 25 June 2024 | 1,450.00 | 1,470.00 | 1,421.45 | 1,451.65 | 1,451.65 | 74,024 |
| 24 June 2024 | 1,433.00 | 1,447.85 | 1,420.00 | 1,438.70 | 1,438.70 | 17,349 |
| 21 June 2024 | 1,449.00 | 1,449.00 | 1,409.00 | 1,424.00 | 1,424.00 | 16,870 |
| 20 June 2024 | 1,458.00 | 1,458.00 | 1,425.05 | 1,432.50 | 1,432.50 | 17,854 |
| 18 June 2024 | 1,458.00 | 1,499.00 | 1,440.00 | 1,443.85 | 1,443.85 | 39,818 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 1,447.00 | 1,465.00 | 1,440.00 | 1,448.80 | 1,448.80 | 23,280 |
| 13 June 2024 | 1,465.00 | 1,465.00 | 1,414.95 | 1,432.65 | 1,432.65 | 16,724 |
| 12 June 2024 | 1,465.00 | 1,479.90 | 1,445.00 | 1,457.25 | 1,457.25 | 17,900 |
| 11 June 2024 | 1,424.95 | 1,489.10 | 1,420.00 | 1,441.05 | 1,441.05 | 30,429 |
| 10 June 2024 | 1,406.00 | 1,436.00 | 1,385.05 | 1,422.70 | 1,422.70 | 27,468 |
| 07 June 2024 | 1,375.00 | 1,390.00 | 1,350.00 | 1,377.95 | 1,377.95 | 17,950 |
| 06 June 2024 | 1,325.00 | 1,385.00 | 1,313.10 | 1,361.95 | 1,361.95 | 19,266 |
| 05 June 2024 | 1,333.90 | 1,337.00 | 1,282.20 | 1,297.85 | 1,297.85 | 23,167 |
| 04 June 2024 | 1,312.30 | 1,324.75 | 1,257.00 | 1,304.50 | 1,304.50 | 32,566 |
| 03 June 2024 | 1,328.00 | 1,387.95 | 1,321.10 | 1,328.40 | 1,328.40 | 13,622 |
| 31 May 2024 | 1,314.95 | 1,354.30 | 1,297.95 | 1,314.45 | 1,314.45 | 14,819 |
| 30 May 2024 | 1,389.00 | 1,398.00 | 1,299.95 | 1,305.15 | 1,305.15 | 23,812 |
| 29 May 2024 | 1,370.00 | 1,414.00 | 1,365.60 | 1,382.45 | 1,382.45 | 32,096 |
| 28 May 2024 | 1,335.30 | 1,352.50 | 1,305.55 | 1,311.30 | 1,311.30 | 9,759 |
| 24 May 2024 | 1,349.90 | 1,349.90 | 1,315.55 | 1,329.35 | 1,329.35 | 7,309 |
| 23 May 2024 | 1,308.00 | 1,328.00 | 1,300.05 | 1,311.55 | 1,311.55 | 5,744 |
| 22 May 2024 | 1,300.05 | 1,314.95 | 1,285.00 | 1,303.55 | 1,303.55 | 7,405 |
| 21 May 2024 | 1,310.00 | 1,319.00 | 1,290.00 | 1,301.10 | 1,301.10 | 14,017 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 1,327.90 | 1,357.00 | 1,316.45 | 1,321.75 | 1,321.75 | 5,647 |
| 16 May 2024 | 1,328.00 | 1,337.00 | 1,305.10 | 1,314.00 | 1,314.00 | 4,619 |
| 15 May 2024 | 1,327.30 | 1,349.75 | 1,291.10 | 1,318.30 | 1,318.30 | 16,885 |
| 14 May 2024 | 1,324.80 | 1,345.00 | 1,312.15 | 1,333.75 | 1,333.75 | 3,835 |
| 13 May 2024 | 1,281.00 | 1,326.95 | 1,271.00 | 1,312.30 | 1,312.30 | 7,813 |
| 10 May 2024 | 1,300.00 | 1,336.60 | 1,275.05 | 1,281.00 | 1,281.00 | 12,168 |
| 09 May 2024 | 1,347.00 | 1,366.60 | 1,287.95 | 1,296.95 | 1,296.95 | 11,481 |
| 08 May 2024 | 1,373.00 | 1,373.00 | 1,341.00 | 1,346.80 | 1,346.80 | 9,444 |
| 07 May 2024 | 1,365.55 | 1,408.00 | 1,341.05 | 1,373.25 | 1,373.25 | 10,132 |
| 06 May 2024 | 1,385.25 | 1,385.25 | 1,358.00 | 1,364.25 | 1,364.25 | 11,506 |
| 03 May 2024 | 1,395.00 | 1,395.00 | 1,372.25 | 1,385.25 | 1,385.25 | 14,080 |
| 02 May 2024 | 1,397.00 | 1,406.95 | 1,380.00 | 1,390.70 | 1,390.70 | 12,642 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,383.00 | 1,410.00 | 1,381.00 | 1,388.60 | 1,388.60 | 9,534 |
| 29 Apr 2024 | 1,371.00 | 1,405.00 | 1,353.10 | 1,400.05 | 1,400.05 | 21,163 |
| 26 Apr 2024 | 1,353.30 | 1,379.00 | 1,353.00 | 1,365.25 | 1,365.25 | 9,094 |
| 25 Apr 2024 | 1,365.00 | 1,380.00 | 1,353.00 | 1,370.15 | 1,370.15 | 9,167 |
| 24 Apr 2024 | 1,378.40 | 1,389.80 | 1,360.00 | 1,364.30 | 1,364.30 | 12,876 |
| 23 Apr 2024 | 1,373.10 | 1,408.00 | 1,336.80 | 1,378.40 | 1,378.40 | 14,245 |
| 22 Apr 2024 | 1,400.00 | 1,429.00 | 1,361.00 | 1,372.80 | 1,372.80 | 7,384 |
| 19 Apr 2024 | 1,325.55 | 1,379.95 | 1,317.60 | 1,370.15 | 1,370.15 | 6,279 |
| 18 Apr 2024 | 1,350.00 | 1,417.00 | 1,350.00 | 1,369.65 | 1,369.65 | 11,839 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,360.00 | 1,397.95 | 1,310.00 | 1,342.60 | 1,342.60 | 10,733 |
| 15 Apr 2024 | 1,250.00 | 1,388.00 | 1,250.00 | 1,368.30 | 1,368.30 | 14,030 |
| 12 Apr 2024 | 1,405.30 | 1,405.30 | 1,381.55 | 1,395.70 | 1,395.70 | 10,465 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1,405.00 | 1,423.00 | 1,387.00 | 1,398.00 | 1,398.00 | 9,555 |
| 09 Apr 2024 | 1,403.00 | 1,419.00 | 1,393.00 | 1,410.40 | 1,410.40 | 11,934 |
| 08 Apr 2024 | 1,434.00 | 1,434.00 | 1,400.00 | 1,402.20 | 1,402.20 | 11,498 |
| 05 Apr 2024 | 1,439.80 | 1,439.80 | 1,405.00 | 1,410.55 | 1,410.55 | 11,256 |
| 04 Apr 2024 | 1,435.00 | 1,457.35 | 1,412.00 | 1,426.90 | 1,426.90 | 7,185 |
| 03 Apr 2024 | 1,435.05 | 1,448.80 | 1,411.00 | 1,419.50 | 1,419.50 | 11,723 |
| 02 Apr 2024 | 1,479.00 | 1,479.00 | 1,435.25 | 1,442.15 | 1,442.15 | 12,626 |
| 01 Apr 2024 | 1,446.95 | 1,500.00 | 1,422.30 | 1,467.70 | 1,467.70 | 18,801 |
| 28 Mar 2024 | 1,430.00 | 1,470.00 | 1,406.00 | 1,418.00 | 1,418.00 | 21,195 |
| 27 Mar 2024 | 1,408.00 | 1,471.00 | 1,385.00 | 1,441.10 | 1,441.10 | 29,703 |
| 26 Mar 2024 | 1,330.75 | 1,423.85 | 1,314.00 | 1,394.90 | 1,394.90 | 31,098 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 1,290.00 | 1,309.80 | 1,285.00 | 1,304.65 | 1,304.65 | 17,174 |
| 21 Mar 2024 | 1,260.00 | 1,285.00 | 1,250.00 | 1,283.80 | 1,283.80 | 10,716 |
| 20 Mar 2024 | 1,262.00 | 1,288.35 | 1,250.00 | 1,254.25 | 1,254.25 | 7,884 |
| 19 Mar 2024 | 1,243.15 | 1,264.25 | 1,243.15 | 1,262.65 | 1,262.65 | 7,530 |
| 18 Mar 2024 | 1,238.00 | 1,277.00 | 1,225.50 | 1,243.15 | 1,243.15 | 35,845 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,225.00 | 1,269.00 | 1,181.05 | 1,231.50 | 1,231.50 | 26,928 |
| 13 Mar 2024 | 1,286.00 | 1,310.00 | 1,220.00 | 1,230.10 | 1,230.10 | 24,716 |
| 12 Mar 2024 | 1,323.95 | 1,334.80 | 1,196.45 | 1,283.80 | 1,283.80 | 40,677 |
| 11 Mar 2024 | 1,353.00 | 1,358.00 | 1,310.20 | 1,314.90 | 1,314.90 | 22,584 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,345.00 | 1,358.20 | 1,318.20 | 1,343.30 | 1,343.30 | 8,478 |
| 06 Mar 2024 | 1,350.00 | 1,350.00 | 1,320.00 | 1,338.20 | 1,338.20 | 9,243 |
| 05 Mar 2024 | 1,361.00 | 1,373.00 | 1,345.50 | 1,353.35 | 1,353.35 | 7,151 |
| 04 Mar 2024 | 1,379.00 | 1,383.40 | 1,359.00 | 1,362.50 | 1,362.50 | 7,022 |
| 01 Mar 2024 | 1,380.00 | 1,393.25 | 1,369.00 | 1,377.85 | 1,377.85 | 7,222 |
| 29 Feb 2024 | 1,388.00 | 1,388.00 | 1,343.00 | 1,367.20 | 1,367.20 | 8,569 |
| 28 Feb 2024 | 1,399.00 | 1,399.00 | 1,353.00 | 1,370.35 | 1,370.35 | 11,572 |
| 27 Feb 2024 | 1,373.85 | 1,405.00 | 1,371.00 | 1,386.35 | 1,386.35 | 7,571 |
| 26 Feb 2024 | 1,393.50 | 1,399.45 | 1,360.00 | 1,373.85 | 1,373.85 | 16,066 |
| 23 Feb 2024 | 1,408.95 | 1,408.95 | 1,385.20 | 1,393.50 | 1,393.50 | 9,623 |
| 22 Feb 2024 | 1,390.40 | 1,410.00 | 1,352.00 | 1,392.40 | 1,392.40 | 14,491 |
| 21 Feb 2024 | 1,400.00 | 1,407.40 | 1,375.00 | 1,390.40 | 1,390.40 | 11,558 |
| 20 Feb 2024 | 1,388.00 | 1,421.00 | 1,356.30 | 1,386.40 | 1,386.40 | 23,796 |
| 16 Feb 2024 | 1,370.15 | 1,395.00 | 1,345.00 | 1,357.90 | 1,357.90 | 15,316 |
| 15 Feb 2024 | 1,328.00 | 1,383.00 | 1,328.00 | 1,370.15 | 1,370.15 | 17,267 |
| 14 Feb 2024 | 1,332.95 | 1,333.00 | 1,303.15 | 1,319.60 | 1,319.60 | 14,572 |
| 13 Feb 2024 | 1,355.35 | 1,388.00 | 1,314.20 | 1,325.80 | 1,325.80 | 21,732 |
| 12 Feb 2024 | 1,358.40 | 1,392.00 | 1,351.00 | 1,355.35 | 1,355.35 | 13,603 |
| 09 Feb 2024 | 1,388.90 | 1,389.95 | 1,350.00 | 1,355.80 | 1,355.80 | 17,416 |
| 08 Feb 2024 | 1,399.95 | 1,399.95 | 1,365.00 | 1,370.00 | 1,370.00 | 24,028 |
| 07 Feb 2024 | 1,407.25 | 1,423.65 | 1,372.00 | 1,380.80 | 1,380.80 | 46,189 |
| 06 Feb 2024 | 1,480.00 | 1,480.00 | 1,386.00 | 1,407.25 | 1,407.25 | 81,244 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.