Jolly Plastic Industries Limited (BOM:507968)
India · Delayed Price · Currency is INR 56.80
+0.34 (0.60%)
At close: Oct 23, 2026
Jolly Plastic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 56.74 | 56.90 | 56.25 | 56.80 | 56.80 | 0.60% | 566 |
| Oct 22, 2026 | 56.90 | 56.90 | 53.50 | 56.46 | 56.46 | 2.90% | 508 |
| Oct 21, 2026 | 52.00 | 55.88 | 51.58 | 54.87 | 54.87 | 1.07% | 570 |
| Oct 19, 2026 | 59.50 | 59.50 | 54.14 | 54.29 | 54.29 | -4.72% | 4,139 |
| Oct 16, 2026 | 56.98 | 56.98 | 51.57 | 56.98 | 56.98 | 4.99% | 2,681 |
| Oct 15, 2026 | 54.00 | 57.30 | 51.87 | 54.27 | 54.27 | -0.60% | 1,753 |
| Oct 14, 2026 | 57.19 | 57.21 | 52.20 | 54.60 | 54.60 | 0.20% | 14,305 |
| Oct 13, 2026 | 53.90 | 54.49 | 51.50 | 54.49 | 54.49 | 4.99% | 4,392 |
| Oct 12, 2026 | 51.84 | 51.90 | 47.22 | 51.90 | 51.90 | 5.00% | 7,456 |
| Oct 9, 2026 | 48.00 | 49.43 | 44.85 | 49.43 | 49.43 | 4.99% | 3,525 |
| Oct 8, 2026 | 46.95 | 47.95 | 46.95 | 47.08 | 47.08 | 0.17% | 92 |
| Oct 7, 2026 | 45.75 | 47.00 | 45.00 | 47.00 | 47.00 | 2.73% | 35 |
| Oct 6, 2026 | 45.95 | 45.95 | 45.75 | 45.75 | 45.75 | 4.40% | 45 |
| Oct 5, 2026 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 0.48% | 3 |
| Oct 1, 2026 | 43.62 | 43.62 | 43.61 | 43.61 | 43.61 | 1.00% | 21 |
| Sep 30, 2026 | 45.00 | 47.25 | 43.18 | 43.18 | 43.18 | -4.99% | 112 |
| Sep 29, 2026 | 43.35 | 45.45 | 43.35 | 45.45 | 45.45 | -0.33% | 127 |
| Sep 28, 2026 | 49.00 | 49.00 | 45.58 | 45.60 | 45.60 | -4.94% | 312 |
| Sep 25, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -4.99% | 20 |
| Sep 24, 2026 | 49.50 | 50.95 | 49.50 | 50.49 | 50.49 | 2.62% | 328 |
| Sep 23, 2026 | 49.20 | 49.20 | 49.10 | 49.20 | 49.20 | 3.91% | 246 |
| Sep 22, 2026 | 45.11 | 47.35 | 42.90 | 47.35 | 47.35 | 4.97% | 347 |
| Sep 21, 2026 | 45.00 | 47.05 | 43.00 | 45.11 | 45.11 | 0.02% | 402 |
| Sep 18, 2026 | 45.09 | 45.10 | 40.85 | 45.10 | 45.10 | 4.88% | 554 |
| Sep 17, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 1.51% | 1,008 |
| Sep 16, 2026 | 39.25 | 42.36 | 39.01 | 42.36 | 42.36 | 4.98% | 367 |
| Sep 10, 2026 | 39.50 | 41.95 | 39.50 | 40.35 | 40.35 | 0.88% | 175 |
| Sep 9, 2026 | 42.95 | 42.95 | 39.01 | 40.00 | 40.00 | -2.44% | 299 |
| Sep 8, 2026 | 41.14 | 41.14 | 39.11 | 41.00 | 41.00 | -0.34% | 697 |
| Sep 7, 2026 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -4.99% | 1,021 |
| Sep 4, 2026 | 44.45 | 44.45 | 43.30 | 43.30 | 43.30 | -4.84% | 102 |
| Sep 3, 2026 | 45.50 | 45.50 | 45.41 | 45.50 | 45.50 | -4.81% | 600 |
| Sep 2, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3.87% | 13 |
| Sep 1, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -5.00% | 200 |
| Aug 28, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 4.51% | 10 |
| Aug 27, 2026 | 47.25 | 47.25 | 42.90 | 46.35 | 46.35 | 2.66% | 1,119 |
| Aug 26, 2026 | 40.91 | 45.15 | 40.91 | 45.15 | 45.15 | 4.85% | 2,012 |
| Aug 25, 2026 | 43.06 | 43.10 | 43.05 | 43.06 | 43.06 | -4.90% | 173 |
| Aug 24, 2026 | 47.00 | 47.00 | 45.28 | 45.28 | 45.28 | -4.99% | 350 |
| Aug 21, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 4.98% | 543 |
| Aug 20, 2026 | 44.00 | 45.45 | 41.81 | 45.40 | 45.40 | 3.18% | 1,091 |
| Aug 19, 2026 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | - | 510 |
| Aug 17, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.10% | 20 |
| Aug 14, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | -0.89% | 29 |
| Aug 13, 2026 | 43.32 | 44.89 | 43.00 | 44.89 | 44.89 | 4.64% | 366 |
| Aug 12, 2026 | 44.35 | 44.35 | 42.90 | 42.90 | 42.90 | -1.33% | 102 |
| Aug 10, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | 1.99% | 59 |
| Aug 7, 2026 | 41.80 | 43.45 | 41.80 | 42.63 | 42.63 | 1.99% | 3 |
| Aug 4, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | 100 |
| Aug 3, 2026 | 44.50 | 44.50 | 41.80 | 41.80 | 41.80 | -4.98% | 472 |