Jindal Poly Films Limited (BOM:500227)
India · Delayed Price · Currency is INR 686.45
-4.55 (-0.66%)
At close: Jun 19, 2026
Jindal Poly Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 690.00 | 702.00 | 686.45 | 691.00 | 691.00 | 0.33% | 8,111 |
| Jun 17, 2026 | 718.00 | 726.85 | 682.65 | 688.75 | 688.75 | -3.93% | 3,498 |
| Jun 16, 2026 | 764.95 | 764.95 | 707.00 | 716.95 | 716.95 | -3.04% | 5,745 |
| Jun 15, 2026 | 755.05 | 778.55 | 723.80 | 739.40 | 739.40 | -1.82% | 6,428 |
| Jun 12, 2026 | 765.45 | 765.45 | 729.20 | 753.10 | 753.10 | 3.07% | 9,931 |
| Jun 11, 2026 | 667.25 | 734.90 | 667.25 | 730.65 | 730.65 | 4.05% | 16,463 |
| Jun 10, 2026 | 689.75 | 702.95 | 675.85 | 702.20 | 702.20 | 4.88% | 9,329 |
| Jun 9, 2026 | 647.50 | 669.60 | 637.55 | 669.50 | 669.50 | 4.98% | 3,839 |
| Jun 8, 2026 | 648.75 | 655.45 | 630.90 | 637.75 | 637.75 | -2.04% | 2,930 |
| Jun 5, 2026 | 669.25 | 671.00 | 650.80 | 651.00 | 651.00 | -1.00% | 1,413 |
| Jun 4, 2026 | 658.10 | 674.00 | 651.70 | 657.60 | 657.60 | 1.69% | 2,472 |
| Jun 3, 2026 | 665.55 | 665.55 | 636.20 | 646.70 | 646.70 | -1.30% | 2,942 |
| Jun 2, 2026 | 675.00 | 680.40 | 655.00 | 655.25 | 655.25 | -1.16% | 805 |
| Jun 1, 2026 | 710.65 | 710.65 | 660.55 | 662.95 | 662.95 | -2.20% | 1,651 |
| May 29, 2026 | 670.95 | 699.50 | 670.95 | 677.85 | 677.85 | -3.87% | 1,985 |
| May 27, 2026 | 691.00 | 714.80 | 687.00 | 705.15 | 705.15 | 1.77% | 1,250 |
| May 26, 2026 | 700.85 | 722.00 | 687.00 | 692.90 | 692.90 | -1.54% | 2,545 |
| May 25, 2026 | 705.30 | 715.85 | 703.00 | 703.75 | 703.75 | 0.61% | 329 |
| May 22, 2026 | 692.00 | 712.40 | 679.00 | 699.45 | 699.45 | 1.16% | 738 |
| May 21, 2026 | 709.05 | 709.75 | 690.00 | 691.40 | 691.40 | -1.96% | 1,429 |
| May 20, 2026 | 719.50 | 720.45 | 698.75 | 705.25 | 705.25 | -0.26% | 922 |
| May 19, 2026 | 690.00 | 712.25 | 690.00 | 707.10 | 707.10 | 2.86% | 693 |
| May 18, 2026 | 700.00 | 705.00 | 682.95 | 687.45 | 687.45 | -1.69% | 210 |
| May 15, 2026 | 670.05 | 702.20 | 670.05 | 699.25 | 699.25 | -0.11% | 801 |
| May 14, 2026 | 708.65 | 708.65 | 688.05 | 700.05 | 700.05 | -0.04% | 622 |
| May 13, 2026 | 692.35 | 711.00 | 692.35 | 700.30 | 700.30 | -1.53% | 437 |
| May 12, 2026 | 733.95 | 733.95 | 698.30 | 711.20 | 711.20 | -0.32% | 2,335 |
| May 11, 2026 | 708.95 | 720.40 | 695.70 | 713.50 | 713.50 | 0.29% | 1,073 |
| May 8, 2026 | 723.00 | 723.00 | 704.85 | 711.45 | 711.45 | -1.81% | 2,710 |
| May 7, 2026 | 737.75 | 740.20 | 721.00 | 724.60 | 724.60 | -0.92% | 2,005 |
| May 6, 2026 | 755.05 | 759.35 | 726.80 | 731.35 | 731.35 | -2.91% | 1,574 |
| May 5, 2026 | 735.40 | 753.40 | 715.20 | 753.30 | 753.30 | 4.98% | 3,481 |
| May 4, 2026 | 749.00 | 759.00 | 708.30 | 717.55 | 717.55 | -1.27% | 4,573 |
| Apr 30, 2026 | 727.95 | 741.75 | 719.60 | 726.75 | 726.75 | 2.20% | 6,760 |
| Apr 29, 2026 | 677.25 | 711.10 | 677.25 | 711.10 | 711.10 | 5.00% | 4,095 |
| Apr 28, 2026 | 676.95 | 695.95 | 666.00 | 677.25 | 677.25 | -2.52% | 2,264 |
| Apr 27, 2026 | 691.10 | 707.35 | 687.00 | 694.75 | 694.75 | 0.43% | 1,599 |
| Apr 24, 2026 | 718.35 | 718.35 | 691.10 | 691.80 | 691.80 | -2.18% | 3,300 |
| Apr 23, 2026 | 712.75 | 715.80 | 705.95 | 707.20 | 707.20 | -0.50% | 1,203 |
| Apr 22, 2026 | 742.55 | 742.60 | 710.00 | 710.75 | 710.75 | -2.36% | 6,518 |
| Apr 21, 2026 | 715.35 | 735.95 | 714.65 | 727.90 | 727.90 | 1.75% | 2,327 |
| Apr 20, 2026 | 694.20 | 737.40 | 694.20 | 715.35 | 715.35 | 0.48% | 3,346 |
| Apr 17, 2026 | 722.95 | 722.95 | 704.90 | 711.95 | 711.95 | 0.34% | 4,571 |
| Apr 16, 2026 | 729.35 | 735.30 | 705.00 | 709.55 | 709.55 | -2.17% | 4,352 |
| Apr 15, 2026 | 738.45 | 773.00 | 723.00 | 725.30 | 725.30 | -1.61% | 2,617 |
| Apr 13, 2026 | 734.10 | 753.45 | 734.10 | 737.15 | 737.15 | -4.60% | 3,638 |
| Apr 10, 2026 | 773.05 | 831.40 | 772.70 | 772.70 | 772.70 | -5.00% | 11,427 |
| Apr 9, 2026 | 832.95 | 839.65 | 807.55 | 813.35 | 813.35 | -3.64% | 2,861 |
| Apr 8, 2026 | 892.90 | 894.10 | 834.40 | 844.05 | 844.05 | -0.88% | 9,809 |
| Apr 7, 2026 | 851.55 | 851.55 | 833.55 | 851.55 | 851.55 | 5.00% | 5,926 |