BSE · JYOTIRES · stock
Jyoti Resins and Adhesives Limited (JYOTIRES) stock price history
Every BSE trading session of Jyoti Resins and Adhesives Limited from Jul 16, 2001 to Sep 28, 2026: 6,270 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JYOTIRES adjusted close, 2001 to 2026
- ₹1,698
- All time high, 2022
- ₹1,284
- 52 week high, ₹692.82 low
- 6,270
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
JYOTIRES key facts
- Jyoti Resins and Adhesives Limited (JYOTIRES) closed at ₹841.95 on Sep 28, 2026 on BSE.
- JYOTIRES's all time high close is ₹1,698, set on Sep 23, 2022; its all time low close is ₹0.0956 on Apr 29, 2004.
- JYOTIRES's 52 week range is ₹692.82 to ₹1,284.
- JYOTIRES returned -31.5% over the year to Sep 28, 2026 and +229.2% over five years.
- Over ten years JYOTIRES returned +2,493%, +38.5% a year compounded.
- JYOTIRES's deepest drawdown was -99.6% from Sep 13, 2001 to Apr 29, 2004.
- DataCedar holds 6,270 daily sessions of JYOTIRES history from Jul 16, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JYOTIRES price chart, 2001 to 2026
JYOTIRES returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | -15.8% |
| 6 months | +15.1% |
| Year to date | -23.5% |
| 1 year | -31.5% |
| 3 years | -46.9% |
| 5 years | +229.2% |
| 10 years | +2,493% |
| Since Jul 16, 2001 | +4,145% |
| Compound annual growth, 25.2 years | +16.0% |
JYOTIRES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,698 on Sep 23, 2022
- All time low close
- ₹0.0956 on Apr 29, 2004
- 52 week high
- ₹1,284 on Oct 23, 2025
- 52 week low
- ₹692.82 on Mar 30, 2026
- Deepest drawdown
- -99.6% from Sep 13, 2001 to Apr 29, 2004, recovered Jan 5, 2016
- Best single session
- +43.9% on Jun 6, 2005
- Worst single session
- -64.0% on Jul 1, 2002
- Volatility, 1 year annualised
- 32.3%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2001
- 42.4×
- Best calendar year
- 2015, +457%
- Worst calendar year
- 2002, -98%
JYOTIRES price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jul 16, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,100 | ₹1,208 | ₹692.82 | ₹841.95 | -23.6% | 2.9M | 184 |
| 2025 | ₹1,310 | ₹1,543 | ₹993.15 | ₹1,102 | -15.2% | 3.6M | 248 |
| 2024 | ₹1,519 | ₹1,607 | ₹1,154 | ₹1,300 | -14.4% | 4.6M | 245 |
| 2023 | ₹1,217 | ₹1,733 | ₹1,027 | ₹1,519 | +25.0% | 3.8M | 245 |
| 2022 | ₹365.79 | ₹1,770 | ₹313.67 | ₹1,215 | +233.6% | 4.5M | 248 |
| 2021 | ₹142.84 | ₹407.87 | ₹123.18 | ₹364.35 | +166.3% | 4.3M | 248 |
| 2020 | ₹48.22 | ₹141.89 | ₹29.41 | ₹136.82 | +162.4% | 2.3M | 251 |
| 2019 | ₹23.00 | ₹82.84 | ₹17.84 | ₹52.14 | +126.3% | 1.6M | 243 |
| 2018 | ₹20.92 | ₹34.09 | ₹18.00 | ₹23.04 | +4.6% | 1.3M | 246 |
| 2017 | ₹30.89 | ₹71.67 | ₹18.16 | ₹22.02 | -24.4% | 3.3M | 248 |
| 2016 | ₹18.02 | ₹53.29 | ₹18.02 | ₹29.14 | +77.7% | 6.7M | 246 |
| 2015 | ₹3.09 | ₹18.94 | ₹3.09 | ₹16.39 | +456.8% | 2.2M | 246 |
| 2014 | ₹2.35 | ₹5.31 | ₹2.35 | ₹2.94 | +25.4% | 1.3M | 244 |
| 2013 | ₹2.89 | ₹4.62 | ₹2.00 | ₹2.35 | -20.8% | 553.7K | 248 |
| 2012 | ₹2.96 | ₹3.76 | ₹2.00 | ₹2.96 | +3.6% | 719.9K | 245 |
| 2011 | ₹2.30 | ₹3.16 | ₹1.44 | ₹2.86 | +24.5% | 1.7M | 246 |
| 2010 | ₹1.35 | ₹3.57 | ₹1.25 | ₹2.30 | +70.9% | 6.8M | 250 |
| 2009 | ₹0.6850 | ₹1.64 | ₹0.6850 | ₹1.34 | +96.3% | 2.7M | 243 |
| 2008 | ₹1.90 | ₹1.99 | ₹0.4461 | ₹0.6850 | -62.1% | 4M | 246 |
| 2007 | ₹0.5576 | ₹2.01 | ₹0.3919 | ₹1.81 | +224.0% | 8M | 248 |
| 2006 | ₹0.4779 | ₹1.02 | ₹0.3027 | ₹0.5576 | +22.4% | 4.2M | 247 |
| 2005 | ₹0.7169 | ₹2.68 | ₹0.3218 | ₹0.4556 | -29.9% | 20M | 250 |
| 2004 | ₹0.3186 | ₹0.8826 | ₹0.0956 | ₹0.6500 | +110.3% | 8M | 262 |
| 2003 | ₹0.3823 | ₹0.4301 | ₹0.1020 | ₹0.3091 | -19.2% | 3.1M | 261 |
| 2002 | ₹17.68 | ₹17.68 | ₹0.3186 | ₹0.3823 | -97.8% | 24.1M | 261 |
| 2001 | ₹19.83 | ₹21.55 | ₹16.25 | ₹17.68 | n/a | 30K | 121 |
JYOTIRES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹841.95 | -3.4% |
| August 2026 | ₹871.92 | -5.2% |
| July 2026 | ₹919.48 | -8.5% |
| June 2026 | ₹1,005 | +10.1% |
| May 2026 | ₹913.14 | +9.8% |
| April 2026 | ₹831.64 | +19.4% |
| March 2026 | ₹696.49 | -16.5% |
| February 2026 | ₹834.41 | -22.3% |
| January 2026 | ₹1,074 | -2.5% |
| December 2025 | ₹1,102 | -4.9% |
| November 2025 | ₹1,159 | -5.3% |
| October 2025 | ₹1,224 | +2.1% |
About the JYOTIRES data
Daily bars. 6,270 sessions from Jul 16, 2001 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 16, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JYOTIRES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- JWL Jupiter Wagons Limited
- JYOTHYLAB Jyothy Labs Limited
- JYOTI Jyoti Limited
- JYOTICNC Jyoti CNC Automation Limited
- JYOTISTRUC Jyoti Structures Limited
- KAARYAFSL Kaarya Facilities and Services Limited
- KABRADG Aanjaay Industries Limited
- KABRAEXTRU Kabra Extrusiontechnik Limited
Common questions
JYOTIRES share price history
