Jindal Poly Films Limited (BOM:500227)
India · Delayed Price · Currency is INR 653.35
-18.65 (-2.78%)
At close: Oct 1, 2026
Jindal Poly Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 669.05 | 672.10 | 640.50 | 653.35 | 653.35 | -2.78% | 861 |
| Sep 30, 2026 | 670.00 | 687.15 | 661.50 | 672.00 | 672.00 | -0.48% | 305 |
| Sep 29, 2026 | 675.05 | 683.10 | 668.00 | 675.25 | 675.25 | -1.29% | 2,086 |
| Sep 28, 2026 | 757.00 | 757.00 | 680.25 | 684.10 | 684.10 | -1.08% | 1,453 |
| Sep 25, 2026 | 700.50 | 725.10 | 684.65 | 691.60 | 691.60 | -1.14% | 1,644 |
| Sep 24, 2026 | 715.90 | 715.90 | 695.00 | 699.60 | 699.60 | -2.28% | 1,067 |
| Sep 23, 2026 | 735.35 | 735.35 | 708.65 | 715.90 | 715.90 | -0.69% | 1,340 |
| Sep 22, 2026 | 722.05 | 741.85 | 714.65 | 720.90 | 720.90 | -2.65% | 1,420 |
| Sep 21, 2026 | 728.30 | 765.70 | 726.20 | 740.55 | 740.55 | 2.66% | 4,397 |
| Sep 18, 2026 | 726.50 | 727.45 | 706.00 | 721.35 | 721.35 | -0.70% | 2,814 |
| Sep 17, 2026 | 742.35 | 742.35 | 721.00 | 726.45 | 726.45 | -2.24% | 2,180 |
| Sep 16, 2026 | 755.50 | 799.80 | 726.70 | 743.10 | 743.10 | 0.98% | 16,483 |
| Sep 15, 2026 | 646.25 | 740.90 | 646.25 | 735.90 | 735.90 | 9.26% | 19,365 |
| Sep 11, 2026 | 679.10 | 690.25 | 669.10 | 673.55 | 673.55 | -0.23% | 972 |
| Sep 10, 2026 | 678.00 | 690.00 | 674.00 | 675.10 | 675.10 | 0.21% | 1,181 |
| Sep 9, 2026 | 680.00 | 695.10 | 671.00 | 673.70 | 673.70 | -1.80% | 1,226 |
| Sep 8, 2026 | 696.60 | 699.00 | 677.40 | 686.05 | 686.05 | -1.51% | 532 |
| Sep 7, 2026 | 686.90 | 712.55 | 674.15 | 696.60 | 696.60 | 3.33% | 4,823 |
| Sep 4, 2026 | 680.85 | 685.30 | 669.00 | 674.15 | 674.15 | -0.98% | 225 |
| Sep 3, 2026 | 691.70 | 691.75 | 673.55 | 680.80 | 680.80 | -0.62% | 1,511 |
| Sep 2, 2026 | 715.20 | 715.20 | 670.45 | 685.05 | 685.05 | -2.10% | 5,982 |
| Sep 1, 2026 | 629.55 | 699.75 | 625.05 | 699.75 | 699.75 | 10.00% | 55,056 |
| Aug 31, 2026 | 640.35 | 642.35 | 630.00 | 636.15 | 636.15 | 0.02% | 1,092 |
| Aug 28, 2026 | 637.25 | 637.25 | 633.30 | 636.00 | 636.00 | - | 463 |
| Aug 27, 2026 | 639.30 | 642.65 | 635.75 | 636.00 | 636.00 | -0.87% | 287 |
| Aug 26, 2026 | 636.55 | 644.30 | 635.90 | 641.55 | 641.55 | -0.14% | 785 |
| Aug 25, 2026 | 638.00 | 658.90 | 635.05 | 642.45 | 642.45 | 1.27% | 1,839 |
| Aug 24, 2026 | 636.05 | 642.90 | 634.35 | 634.40 | 634.40 | -0.54% | 967 |
| Aug 21, 2026 | 641.00 | 641.35 | 635.00 | 637.85 | 637.85 | 0.43% | 460 |
| Aug 20, 2026 | 639.50 | 641.35 | 635.00 | 635.10 | 635.10 | -0.64% | 833 |
| Aug 19, 2026 | 646.65 | 646.95 | 637.00 | 639.20 | 639.20 | -1.01% | 209 |
| Aug 18, 2026 | 650.05 | 671.20 | 645.75 | 645.75 | 645.75 | -2.94% | 1,113 |
| Aug 17, 2026 | 651.75 | 679.00 | 651.70 | 665.30 | 665.30 | 4.45% | 4,228 |
| Aug 14, 2026 | 648.55 | 651.05 | 633.00 | 636.95 | 636.95 | -2.22% | 893 |
| Aug 13, 2026 | 666.00 | 683.80 | 649.00 | 651.40 | 651.40 | -2.14% | 1,027 |
| Aug 12, 2026 | 642.00 | 691.50 | 639.45 | 665.65 | 665.65 | 5.67% | 10,729 |
| Aug 11, 2026 | 630.10 | 631.95 | 625.00 | 629.95 | 629.95 | 0.47% | 86 |
| Aug 10, 2026 | 621.55 | 631.15 | 620.00 | 627.00 | 627.00 | 0.76% | 315 |
| Aug 7, 2026 | 635.15 | 635.15 | 617.40 | 622.25 | 622.25 | -1.86% | 808 |
| Aug 6, 2026 | 631.00 | 644.00 | 631.00 | 634.05 | 634.05 | 1.64% | 265 |
| Aug 5, 2026 | 625.05 | 631.05 | 621.60 | 623.85 | 623.85 | -0.20% | 1,757 |
| Aug 4, 2026 | 626.00 | 630.65 | 620.00 | 625.10 | 625.10 | -0.12% | 596 |
| Aug 3, 2026 | 642.60 | 642.60 | 619.10 | 625.85 | 625.85 | -1.01% | 1,077 |
| Jul 31, 2026 | 635.00 | 638.25 | 630.50 | 632.25 | 632.25 | 0.35% | 313 |
| Jul 30, 2026 | 638.95 | 645.15 | 626.20 | 630.05 | 630.05 | -1.27% | 1,305 |
| Jul 29, 2026 | 636.85 | 639.05 | 632.00 | 638.15 | 638.15 | 0.87% | 270 |
| Jul 28, 2026 | 665.00 | 665.00 | 629.30 | 632.65 | 632.65 | -0.43% | 1,782 |
| Jul 27, 2026 | 630.05 | 644.30 | 630.05 | 635.40 | 635.40 | -0.39% | 921 |
| Jul 24, 2026 | 634.65 | 642.40 | 628.60 | 637.90 | 637.90 | -0.38% | 558 |
| Jul 23, 2026 | 639.05 | 655.60 | 636.10 | 640.35 | 640.35 | -1.48% | 1,423 |