Jindal Poly Films Limited (BOM:500227)
India · Delayed Price · Currency is INR 601.55
+80.80 (15.52%)
At close: Aug 29, 2025
Jindal Poly Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 513.20 | 624.90 | 513.20 | 601.55 | 601.55 | 15.52% | 514,453 |
| Aug 28, 2025 | 510.15 | 522.00 | 506.00 | 520.75 | 520.75 | 1.90% | 1,970 |
| Aug 26, 2025 | 523.55 | 523.55 | 510.15 | 511.05 | 511.05 | -2.39% | 2,032 |
| Aug 25, 2025 | 545.90 | 545.90 | 521.85 | 523.55 | 523.55 | 0.06% | 1,005 |
| Aug 22, 2025 | 526.20 | 526.20 | 520.05 | 523.25 | 523.25 | -0.08% | 1,490 |
| Aug 21, 2025 | 547.75 | 547.75 | 521.45 | 523.65 | 523.65 | 0.04% | 2,862 |
| Aug 20, 2025 | 530.90 | 533.15 | 518.10 | 523.45 | 523.45 | -0.51% | 4,064 |
| Aug 19, 2025 | 524.50 | 529.45 | 516.30 | 526.15 | 526.15 | 1.13% | 1,016 |
| Aug 18, 2025 | 534.85 | 534.85 | 519.00 | 520.25 | 520.25 | -0.81% | 5,060 |
| Aug 14, 2025 | 522.10 | 538.50 | 517.70 | 524.50 | 524.50 | -0.86% | 1,108 |
| Aug 13, 2025 | 527.00 | 534.30 | 527.00 | 529.05 | 529.05 | -0.50% | 1,360 |
| Aug 12, 2025 | 525.05 | 534.30 | 525.00 | 531.70 | 531.70 | 1.81% | 978 |
| Aug 11, 2025 | 520.00 | 530.00 | 513.65 | 522.25 | 522.25 | -1.72% | 7,055 |
| Aug 8, 2025 | 535.25 | 542.40 | 529.00 | 531.40 | 531.40 | -0.46% | 1,630 |
| Aug 7, 2025 | 540.00 | 545.35 | 526.90 | 533.85 | 533.85 | -2.72% | 2,534 |
| Aug 6, 2025 | 559.40 | 561.65 | 545.50 | 548.80 | 548.80 | -1.41% | 969 |
| Aug 5, 2025 | 561.00 | 570.65 | 553.00 | 556.65 | 556.65 | -1.36% | 1,895 |
| Aug 4, 2025 | 545.05 | 566.90 | 545.05 | 564.35 | 564.35 | 1.36% | 1,712 |
| Aug 1, 2025 | 580.00 | 580.00 | 553.20 | 556.80 | 556.80 | -4.00% | 4,332 |
| Jul 31, 2025 | 580.00 | 581.95 | 578.15 | 580.00 | 580.00 | -0.28% | 864 |
| Jul 30, 2025 | 587.05 | 587.05 | 580.80 | 581.65 | 581.65 | - | 545 |
| Jul 29, 2025 | 582.05 | 589.00 | 580.00 | 581.65 | 581.65 | -0.80% | 3,615 |
| Jul 28, 2025 | 597.05 | 600.50 | 582.95 | 586.35 | 586.35 | -1.79% | 3,288 |
| Jul 25, 2025 | 600.05 | 603.50 | 594.75 | 597.05 | 597.05 | -1.53% | 1,991 |
| Jul 24, 2025 | 602.95 | 616.40 | 602.45 | 606.30 | 606.30 | 1.15% | 2,908 |
| Jul 23, 2025 | 608.70 | 610.55 | 594.45 | 599.40 | 599.40 | -3.30% | 6,343 |
| Jul 22, 2025 | 616.65 | 620.45 | 613.40 | 619.85 | 619.85 | 0.55% | 421 |
| Jul 21, 2025 | 610.10 | 623.95 | 610.10 | 616.45 | 616.45 | -0.33% | 1,563 |
| Jul 18, 2025 | 625.85 | 626.15 | 611.00 | 618.50 | 618.50 | -0.39% | 4,054 |
| Jul 17, 2025 | 610.80 | 625.00 | 609.80 | 620.95 | 620.95 | 2.87% | 5,106 |
| Jul 16, 2025 | 596.80 | 604.20 | 592.10 | 603.65 | 603.65 | 1.12% | 3,199 |
| Jul 15, 2025 | 588.35 | 600.00 | 587.00 | 596.95 | 596.95 | 0.59% | 2,957 |
| Jul 14, 2025 | 600.75 | 600.75 | 590.65 | 593.45 | 593.45 | -0.28% | 3,496 |
| Jul 11, 2025 | 600.80 | 602.00 | 592.00 | 595.10 | 595.10 | -0.68% | 697 |
| Jul 10, 2025 | 600.90 | 602.30 | 598.10 | 599.20 | 599.20 | -0.09% | 1,234 |
| Jul 9, 2025 | 596.05 | 604.60 | 596.05 | 599.75 | 599.75 | -0.28% | 2,543 |
| Jul 8, 2025 | 600.00 | 604.00 | 598.40 | 601.45 | 601.45 | 0.30% | 1,426 |
| Jul 7, 2025 | 603.00 | 609.55 | 599.00 | 599.65 | 599.65 | -0.89% | 3,789 |
| Jul 4, 2025 | 605.00 | 610.00 | 600.05 | 605.05 | 605.05 | -0.04% | 2,437 |
| Jul 3, 2025 | 609.00 | 609.00 | 603.50 | 605.30 | 605.30 | -0.89% | 4,667 |
| Jul 2, 2025 | 604.05 | 614.20 | 604.05 | 610.75 | 610.75 | -0.71% | 3,219 |
| Jul 1, 2025 | 619.40 | 619.40 | 609.30 | 615.10 | 615.10 | 0.28% | 3,243 |
| Jun 30, 2025 | 602.70 | 615.70 | 602.70 | 613.40 | 613.40 | 0.03% | 1,530 |
| Jun 27, 2025 | 614.90 | 616.00 | 610.05 | 613.20 | 613.20 | 0.62% | 2,214 |
| Jun 26, 2025 | 607.60 | 614.95 | 606.60 | 609.40 | 609.40 | -0.11% | 6,112 |
| Jun 25, 2025 | 618.95 | 618.95 | 605.80 | 610.05 | 610.05 | 0.99% | 2,474 |
| Jun 24, 2025 | 613.50 | 626.95 | 602.35 | 604.05 | 604.05 | -0.80% | 8,069 |
| Jun 23, 2025 | 607.10 | 613.80 | 607.10 | 608.95 | 608.95 | 0.19% | 1,759 |
| Jun 20, 2025 | 609.95 | 612.95 | 603.90 | 607.80 | 607.80 | 0.59% | 17,090 |
| Jun 19, 2025 | 610.05 | 617.00 | 600.50 | 604.25 | 604.25 | -0.49% | 16,374 |