Jolly Plastic Industries Limited (BOM:507968)
India · Delayed Price · Currency is INR 35.89
+0.70 (1.99%)
At close: May 26, 2026
Jolly Plastic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 35.89 | 35.89 | 35.52 | 35.89 | 35.89 | 1.99% | 1,764 |
| May 25, 2026 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 2.00% | 200 |
| May 22, 2026 | 34.31 | 34.50 | 34.31 | 34.50 | 34.50 | -1.40% | 464 |
| May 21, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -1.99% | 1,730 |
| May 20, 2026 | 34.31 | 35.70 | 34.31 | 35.70 | 35.70 | 2.00% | 199 |
| May 19, 2026 | 34.89 | 35.41 | 34.89 | 35.00 | 35.00 | 0.81% | 2,063 |
| May 18, 2026 | 35.42 | 35.42 | 34.72 | 34.72 | 34.72 | -1.98% | 258 |
| May 15, 2026 | 34.73 | 35.42 | 34.73 | 35.42 | 35.42 | 1.99% | 360 |
| May 14, 2026 | 33.37 | 34.73 | 33.37 | 34.73 | 34.73 | 2.00% | 3,211 |
| May 13, 2026 | 35.34 | 35.34 | 34.05 | 34.05 | 34.05 | -1.73% | 2,154 |
| May 12, 2026 | 34.00 | 34.65 | 34.00 | 34.65 | 34.65 | 1.97% | 203 |
| May 11, 2026 | 32.67 | 33.98 | 32.67 | 33.98 | 33.98 | 1.98% | 6,662 |
| May 8, 2026 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -2.00% | 280 |
| May 7, 2026 | 33.90 | 34.00 | 33.90 | 34.00 | 34.00 | -1.71% | 307 |
| May 6, 2026 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -1.98% | 273 |
| May 5, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -2.00% | 251 |
| May 4, 2026 | 36.56 | 36.56 | 36.01 | 36.01 | 36.01 | -1.99% | 1,500 |
| Apr 30, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -1.97% | 531 |
| Apr 29, 2026 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -1.99% | 500 |
| Apr 28, 2026 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -2.00% | 4,618 |
| Apr 27, 2026 | 37.17 | 39.02 | 35.32 | 39.02 | 39.02 | 4.98% | 3,500 |
| Apr 24, 2026 | 40.68 | 40.68 | 37.00 | 37.17 | 37.17 | -4.08% | 3,733 |
| Apr 23, 2026 | 38.00 | 38.76 | 38.00 | 38.75 | 38.75 | 4.96% | 5,098 |
| Apr 22, 2026 | 36.92 | 36.92 | 36.90 | 36.92 | 36.92 | 4.98% | 7,005 |
| Apr 21, 2026 | 34.99 | 35.17 | 33.55 | 35.17 | 35.17 | 4.99% | 7,707 |
| Apr 20, 2026 | 32.00 | 33.58 | 30.40 | 33.50 | 33.50 | 4.72% | 6,732 |
| Apr 17, 2026 | 31.99 | 31.99 | 29.00 | 31.99 | 31.99 | 4.99% | 7,214 |
| Apr 16, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 5.00% | 991 |
| Apr 15, 2026 | 26.50 | 29.02 | 26.50 | 29.02 | 29.02 | 4.99% | 320 |
| Apr 13, 2026 | 27.64 | 27.64 | 27.63 | 27.64 | 27.64 | 4.98% | 2,700 |
| Apr 10, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 4.98% | 100 |
| Apr 9, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 4.98% | 100 |
| Apr 8, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 4.96% | 300 |
| Apr 7, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 4.98% | 1 |
| Apr 1, 2026 | 22.80 | 22.80 | 21.68 | 21.68 | 21.68 | -4.95% | 200 |
| Mar 27, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -4.96% | 6,500 |
| Mar 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.95% | 100 |
| Mar 17, 2026 | 26.50 | 26.50 | 25.25 | 25.25 | 25.25 | -4.82% | 200 |
| Mar 16, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -4.98% | 100 |
| Mar 13, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -4.97% | 1,600 |
| Mar 12, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -4.98% | 100 |
| Mar 10, 2026 | 28.00 | 30.92 | 28.00 | 30.92 | 30.92 | 4.99% | 1,600 |
| Mar 6, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -5.00% | 500 |
| Mar 5, 2026 | 31.49 | 31.49 | 28.60 | 31.00 | 31.00 | 3.33% | 700 |
| Mar 4, 2026 | 28.29 | 30.00 | 28.29 | 30.00 | 30.00 | 4.97% | 600 |
| Mar 2, 2026 | 28.68 | 28.68 | 25.99 | 28.58 | 28.58 | 4.61% | 13,700 |
| Feb 27, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 5.00% | 100 |
| Feb 25, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 4.96% | 100 |
| Feb 24, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 5.00% | 100 |
| Feb 23, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 4.98% | 200 |