Jindal Poly Films Limited (BOM:500227)
India · Delayed Price · Currency is INR 677.85
-27.30 (-3.87%)
At close: May 29, 2026
Jindal Poly Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |