Jindal Poly Films Limited (BOM:500227)
India · Delayed Price · Currency is INR 711.45
-13.15 (-1.81%)
At close: May 8, 2026
Jindal Poly Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 810.90 | 811.00 | 781.30 | 811.00 | 811.00 | 5.00% | 4,024 |
| Apr 2, 2026 | 769.00 | 772.40 | 731.90 | 772.40 | 772.40 | 5.00% | 14,367 |
| Apr 1, 2026 | 735.20 | 776.75 | 702.85 | 735.65 | 735.65 | -0.56% | 51,123 |
| Mar 30, 2026 | 739.80 | 739.80 | 739.80 | 739.80 | 739.80 | -5.00% | 3,556 |
| 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 |