Jindal Poly Films Limited (BOM:500227)
India · Delayed Price · Currency is INR 778.70
-40.95 (-5.00%)
At close: Mar 27, 2026
Jindal Poly Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 778.70 | 778.70 | 778.70 | 778.70 | 778.70 | -5.00% | 2,758 |
| Mar 25, 2026 | 830.00 | 844.95 | 819.65 | 819.65 | 819.65 | -5.00% | 14,054 |
| Mar 24, 2026 | 863.50 | 877.45 | 862.75 | 862.75 | 862.75 | -5.00% | 4,578 |
| Mar 23, 2026 | 908.15 | 908.15 | 908.15 | 908.15 | 908.15 | -5.00% | 496 |
| Mar 20, 2026 | 994.60 | 1,015.00 | 955.90 | 955.90 | 955.90 | -5.00% | 2,247,456 |
| Mar 19, 2026 | 1,019.95 | 1,025.35 | 956.65 | 1,006.20 | 1,006.20 | -0.07% | 25,811 |
| Mar 18, 2026 | 973.05 | 1,014.00 | 953.85 | 1,006.95 | 1,006.95 | 3.67% | 13,738 |
| Mar 17, 2026 | 927.65 | 972.00 | 927.65 | 971.30 | 971.30 | 4.92% | 21,588 |
| Mar 16, 2026 | 928.25 | 955.95 | 895.70 | 925.75 | 925.75 | -0.64% | 30,076 |
| Mar 13, 2026 | 922.00 | 961.60 | 891.75 | 931.70 | 931.70 | -0.74% | 47,532 |
| Mar 12, 2026 | 901.35 | 948.00 | 872.60 | 938.65 | 938.65 | 4.03% | 54,724 |
| Mar 11, 2026 | 863.40 | 909.80 | 860.05 | 902.30 | 902.30 | 4.41% | 40,981 |
| Mar 10, 2026 | 806.50 | 875.00 | 802.90 | 864.15 | 864.15 | 6.03% | 58,125 |
| Mar 9, 2026 | 761.00 | 846.00 | 744.75 | 815.00 | 815.00 | 5.97% | 117,714 |
| Mar 6, 2026 | 772.40 | 776.70 | 729.25 | 769.10 | 769.10 | 4.05% | 58,635 |
| Mar 5, 2026 | 664.75 | 745.95 | 663.60 | 739.15 | 739.15 | 11.38% | 83,909 |
| Mar 4, 2026 | 624.00 | 667.50 | 618.70 | 663.60 | 663.60 | 5.28% | 19,680 |
| Mar 2, 2026 | 606.00 | 633.00 | 588.30 | 630.30 | 630.30 | 2.35% | 10,560 |
| Feb 27, 2026 | 585.00 | 620.90 | 581.45 | 615.80 | 615.80 | 3.43% | 37,138 |
| Feb 26, 2026 | 641.00 | 654.40 | 591.65 | 595.40 | 595.40 | -7.05% | 95,587 |
| Feb 25, 2026 | 541.05 | 656.70 | 541.05 | 640.55 | 640.55 | 16.04% | 273,300 |
| Feb 24, 2026 | 522.05 | 555.00 | 522.05 | 552.00 | 552.00 | 3.62% | 13,685 |
| Feb 23, 2026 | 490.20 | 546.00 | 488.00 | 532.70 | 532.70 | 8.69% | 39,281 |
| Feb 20, 2026 | 486.20 | 494.45 | 482.90 | 490.10 | 490.10 | 0.81% | 1,396 |
| Feb 19, 2026 | 481.90 | 497.35 | 474.70 | 486.15 | 486.15 | 0.63% | 4,867 |
| Feb 18, 2026 | 499.00 | 514.00 | 480.00 | 483.10 | 483.10 | -3.24% | 5,384 |
| Feb 17, 2026 | 454.40 | 509.00 | 452.05 | 499.30 | 499.30 | 7.36% | 7,989 |
| Feb 16, 2026 | 448.95 | 468.40 | 439.45 | 465.05 | 465.05 | 1.78% | 4,487 |
| Feb 13, 2026 | 436.95 | 461.00 | 433.30 | 456.90 | 456.90 | 3.66% | 2,230 |
| Feb 12, 2026 | 438.60 | 447.00 | 432.45 | 440.75 | 440.75 | 0.57% | 2,801 |
| Feb 11, 2026 | 426.05 | 444.00 | 423.90 | 438.25 | 438.25 | 2.85% | 2,896 |
| Feb 10, 2026 | 425.70 | 436.00 | 425.70 | 426.10 | 426.10 | 0.12% | 959 |
| Feb 9, 2026 | 424.60 | 432.00 | 423.70 | 425.60 | 425.60 | 0.26% | 4,199 |
| Feb 6, 2026 | 402.50 | 435.00 | 398.80 | 424.50 | 424.50 | 5.48% | 6,691 |
| Feb 5, 2026 | 402.50 | 406.15 | 398.00 | 402.45 | 402.45 | - | 3,018 |
| Feb 4, 2026 | 397.65 | 406.05 | 397.65 | 402.45 | 402.45 | 1.30% | 158 |
| Feb 3, 2026 | 399.85 | 409.15 | 391.55 | 397.30 | 397.30 | 1.85% | 889 |
| Feb 2, 2026 | 386.05 | 390.10 | 385.00 | 390.10 | 390.10 | -0.86% | 143 |
| Feb 1, 2026 | 390.90 | 394.35 | 389.40 | 393.50 | 393.50 | 0.68% | 473 |
| Jan 30, 2026 | 382.00 | 396.75 | 381.50 | 390.85 | 390.85 | 0.42% | 755 |
| Jan 29, 2026 | 390.20 | 394.40 | 385.95 | 389.20 | 389.20 | -0.24% | 687 |
| Jan 28, 2026 | 381.00 | 397.95 | 381.00 | 390.15 | 390.15 | 2.40% | 2,365 |
| Jan 27, 2026 | 380.05 | 384.25 | 365.55 | 381.00 | 381.00 | -0.92% | 8,701 |
| Jan 23, 2026 | 398.40 | 398.40 | 381.05 | 384.55 | 384.55 | -4.52% | 16,673 |
| Jan 22, 2026 | 359.90 | 429.90 | 359.90 | 402.75 | 402.75 | 10.03% | 374,378 |
| Jan 21, 2026 | 379.90 | 382.25 | 364.40 | 366.05 | 366.05 | -3.63% | 3,942 |
| Jan 20, 2026 | 391.00 | 393.90 | 378.10 | 379.85 | 379.85 | -4.20% | 3,910 |
| Jan 19, 2026 | 396.05 | 402.65 | 391.60 | 396.50 | 396.50 | -0.63% | 1,451 |
| Jan 16, 2026 | 413.30 | 413.50 | 393.00 | 399.00 | 399.00 | -3.46% | 3,685 |
| Jan 14, 2026 | 421.40 | 426.00 | 405.95 | 413.30 | 413.30 | -1.90% | 9,940 |