Jindal Hotels Limited (BOM:507981)
India · Delayed Price · Currency is INR 64.00
+0.96 (1.52%)
At close: Jun 22, 2026
Jindal Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 64.10 | 64.10 | 62.61 | 63.30 | 63.30 | -1.09% | 505 |
| Jun 22, 2026 | 65.00 | 65.00 | 63.10 | 64.00 | 64.00 | 1.52% | 1,470 |
| Jun 19, 2026 | 65.00 | 65.00 | 62.00 | 63.04 | 63.04 | 1.53% | 1,116 |
| Jun 18, 2026 | 65.00 | 65.00 | 61.00 | 62.09 | 62.09 | -1.33% | 957 |
| Jun 17, 2026 | 66.80 | 66.80 | 61.40 | 62.93 | 62.93 | 0.37% | 1,252 |
| Jun 16, 2026 | 66.90 | 66.90 | 61.20 | 62.70 | 62.70 | -2.35% | 1,883 |
| Jun 15, 2026 | 64.98 | 64.98 | 62.00 | 64.21 | 64.21 | -1.22% | 461 |
| Jun 12, 2026 | 63.00 | 65.75 | 63.00 | 65.00 | 65.00 | 3.82% | 298 |
| Jun 11, 2026 | 66.00 | 66.00 | 61.50 | 62.61 | 62.61 | 0.06% | 1,448 |
| Jun 10, 2026 | 61.12 | 69.50 | 61.12 | 62.57 | 62.57 | 2.37% | 8,787 |
| Jun 9, 2026 | 60.50 | 63.70 | 60.50 | 61.12 | 61.12 | -0.20% | 23 |
| Jun 8, 2026 | 63.98 | 63.98 | 60.50 | 61.24 | 61.24 | -3.73% | 174 |
| Jun 5, 2026 | 62.00 | 63.98 | 61.01 | 63.61 | 63.61 | 2.38% | 1,258 |
| Jun 4, 2026 | 63.98 | 63.98 | 61.00 | 62.13 | 62.13 | 0.91% | 1,715 |
| Jun 3, 2026 | 61.35 | 63.00 | 59.51 | 61.57 | 61.57 | -1.63% | 499 |
| Jun 2, 2026 | 61.40 | 64.60 | 61.00 | 62.59 | 62.59 | 1.94% | 1,298 |
| Jun 1, 2026 | 63.00 | 63.09 | 61.05 | 61.40 | 61.40 | -2.56% | 925 |
| May 29, 2026 | 64.30 | 64.30 | 63.00 | 63.01 | 63.01 | -2.22% | 1,840 |
| May 27, 2026 | 64.20 | 66.00 | 63.20 | 64.44 | 64.44 | -1.63% | 1,321 |
| May 26, 2026 | 61.00 | 67.00 | 61.00 | 65.51 | 65.51 | -0.30% | 1,096 |
| May 25, 2026 | 66.00 | 66.00 | 64.00 | 65.71 | 65.71 | -0.44% | 465 |
| May 22, 2026 | 67.37 | 67.37 | 65.10 | 66.00 | 66.00 | 0.96% | 1,749 |
| May 21, 2026 | 67.00 | 68.89 | 65.22 | 65.37 | 65.37 | 1.43% | 3,390 |
| May 20, 2026 | 64.50 | 72.85 | 62.65 | 64.45 | 64.45 | 3.90% | 15,417 |
| May 19, 2026 | 62.11 | 64.80 | 62.00 | 62.03 | 62.03 | -0.13% | 1,134 |
| May 18, 2026 | 62.45 | 62.45 | 61.20 | 62.11 | 62.11 | -0.54% | 3,385 |
| May 15, 2026 | 64.80 | 64.80 | 62.30 | 62.45 | 62.45 | -3.63% | 1,481 |
| May 14, 2026 | 67.00 | 67.00 | 62.60 | 64.80 | 64.80 | 3.42% | 1,890 |
| May 13, 2026 | 62.25 | 63.00 | 62.25 | 62.66 | 62.66 | -3.59% | 922 |
| May 12, 2026 | 68.49 | 68.49 | 64.00 | 64.99 | 64.99 | -2.03% | 919 |
| May 11, 2026 | 66.33 | 68.49 | 65.09 | 66.34 | 66.34 | 0.52% | 2,562 |
| May 8, 2026 | 70.00 | 70.00 | 65.00 | 66.00 | 66.00 | 0.05% | 2,344 |
| May 7, 2026 | 65.90 | 70.00 | 63.18 | 65.97 | 65.97 | 0.59% | 1,740 |
| May 6, 2026 | 65.57 | 66.02 | 65.08 | 65.58 | 65.58 | 0.02% | 62 |
| May 5, 2026 | 68.98 | 68.98 | 64.15 | 65.57 | 65.57 | -2.13% | 367 |
| May 4, 2026 | 68.67 | 68.69 | 66.70 | 67.00 | 67.00 | 0.37% | 620 |
| Apr 30, 2026 | 69.98 | 69.98 | 65.00 | 66.75 | 66.75 | 3.49% | 882 |
| Apr 29, 2026 | 68.00 | 68.00 | 64.00 | 64.50 | 64.50 | 0.45% | 340 |
| Apr 28, 2026 | 67.00 | 67.00 | 64.10 | 64.21 | 64.21 | -3.70% | 918 |
| Apr 27, 2026 | 64.00 | 67.45 | 64.00 | 66.68 | 66.68 | 3.40% | 438 |
| Apr 24, 2026 | 63.22 | 65.99 | 62.00 | 64.49 | 64.49 | -0.03% | 849 |
| Apr 23, 2026 | 65.00 | 66.30 | 63.10 | 64.51 | 64.51 | -0.02% | 3,972 |
| Apr 22, 2026 | 66.00 | 68.50 | 63.50 | 64.52 | 64.52 | -3.56% | 3,568 |
| Apr 21, 2026 | 68.00 | 68.00 | 63.50 | 66.90 | 66.90 | -1.62% | 327 |
| Apr 20, 2026 | 66.19 | 70.00 | 63.50 | 68.00 | 68.00 | 4.79% | 306 |
| Apr 17, 2026 | 64.60 | 66.00 | 63.60 | 64.89 | 64.89 | 0.45% | 527 |
| Apr 16, 2026 | 64.50 | 64.60 | 64.50 | 64.60 | 64.60 | 0.16% | 45 |
| Apr 15, 2026 | 62.70 | 66.00 | 62.15 | 64.50 | 64.50 | 3.17% | 1,931 |
| Apr 13, 2026 | 62.26 | 64.00 | 58.10 | 62.52 | 62.52 | -0.76% | 1,744 |
| Apr 10, 2026 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | 1.61% | 813 |