Jindal Hotels Limited (BOM:507981)
India · Delayed Price · Currency is INR 73.00
+1.56 (2.18%)
At close: Jan 16, 2026
Jindal Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 74.99 | 74.99 | 66.00 | 66.04 | 66.04 | -4.15% | 509 |
| Jan 22, 2026 | 70.00 | 70.00 | 67.05 | 68.90 | 68.90 | -1.57% | 325 |
| Jan 21, 2026 | 72.00 | 72.00 | 68.80 | 70.00 | 70.00 | 1.98% | 176 |
| Jan 20, 2026 | 71.10 | 72.89 | 63.20 | 68.64 | 68.64 | -3.49% | 1,288 |
| Jan 19, 2026 | 71.54 | 72.64 | 71.00 | 71.12 | 71.12 | -2.58% | 413 |
| Jan 16, 2026 | 71.44 | 76.00 | 71.44 | 73.00 | 73.00 | 2.18% | 559 |
| Jan 14, 2026 | 74.43 | 74.43 | 68.21 | 71.44 | 71.44 | -4.02% | 1,583 |
| Jan 12, 2026 | 75.00 | 75.00 | 71.00 | 74.43 | 74.43 | 5.35% | 1,219 |
| Jan 9, 2026 | 76.00 | 76.00 | 69.22 | 70.65 | 70.65 | -4.40% | 806 |
| Jan 8, 2026 | 73.94 | 73.94 | 71.80 | 73.90 | 73.90 | -0.05% | 196 |
| Jan 7, 2026 | 74.62 | 74.62 | 71.80 | 73.94 | 73.94 | -0.91% | 467 |
| Jan 6, 2026 | 75.36 | 76.09 | 74.00 | 74.62 | 74.62 | -3.12% | 798 |
| Jan 5, 2026 | 77.78 | 77.78 | 75.25 | 77.02 | 77.02 | -0.98% | 28 |
| Jan 2, 2026 | 78.00 | 78.00 | 75.60 | 77.78 | 77.78 | 2.30% | 116 |
| Jan 1, 2026 | 75.66 | 78.50 | 75.66 | 76.03 | 76.03 | -2.21% | 318 |
| Dec 31, 2025 | 79.79 | 79.79 | 75.60 | 77.75 | 77.75 | 2.25% | 98 |
| Dec 30, 2025 | 79.00 | 79.00 | 75.00 | 76.04 | 76.04 | 1.32% | 51 |
| Dec 29, 2025 | 75.16 | 77.45 | 75.00 | 75.05 | 75.05 | -2.65% | 1,038 |
| Dec 26, 2025 | 76.90 | 79.00 | 75.00 | 77.09 | 77.09 | 3.24% | 1,638 |
| Dec 24, 2025 | 76.14 | 78.70 | 74.00 | 74.67 | 74.67 | -1.93% | 749 |
| Dec 23, 2025 | 79.00 | 79.00 | 75.00 | 76.14 | 76.14 | 1.26% | 744 |
| Dec 22, 2025 | 75.40 | 77.90 | 75.10 | 75.19 | 75.19 | -0.57% | 163 |
| Dec 19, 2025 | 76.71 | 76.71 | 75.62 | 75.62 | 75.62 | -1.23% | 220 |
| Dec 18, 2025 | 77.90 | 77.90 | 74.30 | 76.56 | 76.56 | -1.72% | 1,047 |
| Dec 17, 2025 | 76.73 | 77.99 | 76.66 | 77.90 | 77.90 | -1.02% | 571 |
| Dec 16, 2025 | 78.60 | 78.80 | 75.55 | 78.70 | 78.70 | 0.13% | 1,068 |
| Dec 15, 2025 | 80.00 | 80.00 | 78.00 | 78.60 | 78.60 | 1.88% | 136 |
| Dec 12, 2025 | 78.00 | 78.00 | 75.00 | 77.15 | 77.15 | 1.85% | 1,782 |
| Dec 11, 2025 | 78.10 | 78.10 | 75.21 | 75.75 | 75.75 | -0.77% | 826 |
| Dec 10, 2025 | 79.70 | 79.70 | 75.60 | 76.34 | 76.34 | -1.65% | 318 |
| Dec 9, 2025 | 78.95 | 78.95 | 76.53 | 77.62 | 77.62 | -0.19% | 55 |
| Dec 8, 2025 | 78.00 | 80.00 | 75.20 | 77.77 | 77.77 | -0.29% | 567 |
| Dec 5, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 36 |
| Dec 4, 2025 | 75.20 | 90.00 | 75.20 | 78.00 | 78.00 | -2.13% | 1,285 |
| Dec 2, 2025 | 78.00 | 79.77 | 78.00 | 79.70 | 79.70 | 0.89% | 438 |
| Dec 1, 2025 | 76.00 | 79.85 | 75.50 | 79.00 | 79.00 | 2.56% | 1,971 |
| Nov 28, 2025 | 79.40 | 80.89 | 77.00 | 77.03 | 77.03 | -1.80% | 2,275 |
| Nov 27, 2025 | 81.90 | 81.90 | 77.10 | 78.44 | 78.44 | -0.88% | 158 |
| Nov 26, 2025 | 77.15 | 80.00 | 76.40 | 79.14 | 79.14 | 0.56% | 566 |
| Nov 25, 2025 | 78.98 | 78.98 | 76.40 | 78.70 | 78.70 | -0.35% | 223 |
| Nov 24, 2025 | 75.21 | 80.00 | 75.21 | 78.98 | 78.98 | -0.92% | 104 |
| Nov 21, 2025 | 82.00 | 82.00 | 77.26 | 79.71 | 79.71 | 0.14% | 649 |
| Nov 20, 2025 | 81.45 | 81.45 | 79.60 | 79.60 | 79.60 | -0.28% | 553 |
| Nov 19, 2025 | 79.82 | 80.10 | 79.82 | 79.82 | 79.82 | 1.00% | 69 |
| Nov 18, 2025 | 79.85 | 79.85 | 77.00 | 79.03 | 79.03 | -1.04% | 1,222 |
| Nov 17, 2025 | 81.50 | 81.50 | 77.85 | 79.86 | 79.86 | -0.21% | 98 |
| Nov 14, 2025 | 79.80 | 81.97 | 79.80 | 80.03 | 80.03 | 0.54% | 672 |
| Nov 13, 2025 | 80.00 | 81.84 | 78.61 | 79.60 | 79.60 | 0.63% | 70 |
| Nov 12, 2025 | 77.26 | 80.99 | 77.26 | 79.10 | 79.10 | 0.25% | 761 |
| Nov 11, 2025 | 80.00 | 82.53 | 78.40 | 78.90 | 78.90 | 0.29% | 2,557 |