Jindal Poly Films Limited (BOM:500227)
India · Delayed Price · Currency is INR 739.15
+75.55 (11.38%)
At close: Mar 5, 2026
Jindal Poly Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 429.90 | 478.85 | 416.65 | 421.30 | 421.30 | -3.33% | 48,731 |
| Jan 12, 2026 | 444.00 | 444.00 | 430.65 | 435.80 | 435.80 | -1.89% | 3,169 |
| Jan 9, 2026 | 448.30 | 449.70 | 442.20 | 444.20 | 444.20 | -0.89% | 934 |
| Jan 8, 2026 | 466.20 | 468.45 | 444.70 | 448.20 | 448.20 | -3.84% | 1,834 |
| Jan 7, 2026 | 477.70 | 477.70 | 465.70 | 466.10 | 466.10 | -2.41% | 1,942 |
| Jan 6, 2026 | 475.15 | 479.20 | 473.75 | 477.60 | 477.60 | 0.19% | 496 |
| Jan 5, 2026 | 479.65 | 479.65 | 474.00 | 476.70 | 476.70 | -0.75% | 1,661 |
| Jan 2, 2026 | 480.30 | 485.90 | 477.70 | 480.30 | 480.30 | 0.02% | 1,908 |
| Jan 1, 2026 | 488.50 | 488.50 | 474.75 | 480.20 | 480.20 | -1.70% | 4,266 |
| Dec 31, 2025 | 482.70 | 504.85 | 482.70 | 488.50 | 488.50 | 1.21% | 6,540 |
| Dec 30, 2025 | 484.05 | 493.65 | 475.60 | 482.65 | 482.65 | 0.05% | 3,269 |
| Dec 29, 2025 | 481.90 | 499.35 | 478.65 | 482.40 | 482.40 | 0.11% | 2,263 |
| Dec 26, 2025 | 490.70 | 490.70 | 480.40 | 481.85 | 481.85 | -1.20% | 736 |
| Dec 24, 2025 | 497.90 | 510.60 | 484.60 | 487.70 | 487.70 | -2.05% | 2,955 |
| Dec 23, 2025 | 490.80 | 505.60 | 490.10 | 497.90 | 497.90 | 1.46% | 4,999 |
| Dec 22, 2025 | 478.75 | 492.25 | 478.75 | 490.75 | 490.75 | 2.22% | 2,034 |