Jindal Poly Films Limited (BOM:500227)
India · Delayed Price · Currency is INR 632.25
+2.20 (0.35%)
At close: Jul 31, 2026
Jindal Poly Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 664.15 | 664.90 | 639.00 | 650.00 | 650.00 | -2.98% | 1,638 |
| Jul 21, 2026 | 667.40 | 680.35 | 663.30 | 669.95 | 669.95 | 0.86% | 276 |
| Jul 20, 2026 | 671.40 | 676.55 | 662.00 | 664.25 | 664.25 | 0.51% | 1,430 |
| Jul 17, 2026 | 675.60 | 675.85 | 646.85 | 660.85 | 660.85 | -2.82% | 1,767 |
| Jul 16, 2026 | 665.00 | 690.25 | 665.00 | 680.00 | 680.00 | 0.27% | 1,842 |
| Jul 15, 2026 | 677.25 | 681.40 | 668.15 | 678.20 | 678.20 | 0.65% | 1,752 |
| Jul 14, 2026 | 704.00 | 704.60 | 667.00 | 673.80 | 673.80 | -2.00% | 2,071 |
| Jul 13, 2026 | 735.60 | 746.15 | 682.50 | 687.55 | 687.55 | -4.25% | 4,605 |
| Jul 10, 2026 | 712.05 | 718.10 | 700.00 | 718.10 | 718.10 | 4.99% | 757 |
| Jul 9, 2026 | 676.95 | 683.95 | 664.45 | 683.95 | 683.95 | 5.00% | 1,814 |
| Jul 8, 2026 | 603.05 | 651.40 | 603.05 | 651.40 | 651.40 | 5.00% | 2,932 |
| Jul 7, 2026 | 629.15 | 629.15 | 618.75 | 620.40 | 620.40 | -1.12% | 1,581 |
| Jul 6, 2026 | 620.50 | 640.80 | 612.35 | 627.40 | 627.40 | 1.01% | 2,447 |
| Jul 3, 2026 | 635.95 | 635.95 | 619.95 | 621.15 | 621.15 | 0.61% | 1,039 |
| Jul 2, 2026 | 628.10 | 642.45 | 612.40 | 617.40 | 617.40 | 0.59% | 10,361 |
| Jul 1, 2026 | 610.00 | 625.95 | 610.00 | 613.75 | 613.75 | -1.76% | 1,318 |
| Jun 30, 2026 | 647.65 | 647.65 | 620.10 | 624.75 | 624.75 | -1.85% | 3,163 |
| Jun 29, 2026 | 640.80 | 643.90 | 632.45 | 636.50 | 636.50 | -1.10% | 1,238 |
| Jun 25, 2026 | 660.00 | 672.00 | 640.00 | 643.55 | 643.55 | -2.26% | 2,432 |
| Jun 24, 2026 | 644.30 | 664.60 | 641.15 | 658.40 | 658.40 | 3.08% | 4,136 |
| Jun 23, 2026 | 663.05 | 671.00 | 636.30 | 638.75 | 638.75 | -4.54% | 8,297 |
| Jun 22, 2026 | 692.75 | 694.10 | 659.10 | 669.10 | 669.10 | -2.53% | 3,554 |
| Jun 19, 2026 | 678.05 | 691.25 | 676.85 | 686.45 | 686.45 | -0.66% | 984 |
| 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 |