Jindal Hotels Limited (BOM:507981)
India · Delayed Price · Currency is INR 62.19
-2.31 (-3.58%)
At close: Aug 4, 2026
Jindal Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 64.50 | 65.00 | 62.00 | 62.19 | 62.19 | -3.58% | 1,101 |
| Aug 3, 2026 | 63.00 | 65.00 | 63.00 | 64.50 | 64.50 | 2.38% | 257 |
| Jul 31, 2026 | 65.11 | 65.11 | 62.10 | 63.00 | 63.00 | -1.30% | 370 |
| Jul 30, 2026 | 63.00 | 64.17 | 62.90 | 63.83 | 63.83 | -1.02% | 274 |
| Jul 29, 2026 | 64.85 | 64.85 | 62.52 | 64.49 | 64.49 | -0.56% | 496 |
| Jul 28, 2026 | 64.00 | 65.00 | 63.00 | 64.85 | 64.85 | 2.13% | 1,063 |
| Jul 27, 2026 | 65.00 | 65.00 | 63.00 | 63.50 | 63.50 | -2.13% | 104 |
| Jul 24, 2026 | 65.00 | 65.00 | 63.00 | 64.88 | 64.88 | 0.78% | 360 |
| Jul 23, 2026 | 64.99 | 64.99 | 63.60 | 64.38 | 64.38 | 2.03% | 157 |
| Jul 22, 2026 | 64.84 | 65.00 | 63.10 | 63.10 | 63.10 | -2.70% | 2,410 |
| Jul 21, 2026 | 64.00 | 64.85 | 62.50 | 64.85 | 64.85 | 1.14% | 77 |
| Jul 20, 2026 | 64.90 | 64.99 | 63.30 | 64.12 | 64.12 | 2.10% | 15 |
| Jul 17, 2026 | 64.99 | 64.99 | 62.25 | 62.80 | 62.80 | -0.62% | 278 |
| Jul 16, 2026 | 63.01 | 64.98 | 62.35 | 63.19 | 63.19 | -2.75% | 5,788 |
| Jul 15, 2026 | 64.99 | 64.99 | 63.00 | 64.98 | 64.98 | 2.01% | 23 |
| Jul 14, 2026 | 65.00 | 65.00 | 62.60 | 63.70 | 63.70 | 1.84% | 5,976 |
| Jul 13, 2026 | 65.00 | 65.00 | 62.50 | 62.55 | 62.55 | 0.08% | 199 |
| Jul 10, 2026 | 63.98 | 65.00 | 62.10 | 62.50 | 62.50 | 1.12% | 3,826 |
| Jul 9, 2026 | 63.30 | 64.74 | 60.30 | 61.81 | 61.81 | 1.53% | 723 |
| Jul 8, 2026 | 64.00 | 65.00 | 60.31 | 60.88 | 60.88 | -2.75% | 1,480 |
| Jul 7, 2026 | 64.97 | 65.00 | 60.16 | 62.60 | 62.60 | -1.73% | 1,626 |
| Jul 6, 2026 | 62.22 | 64.05 | 59.20 | 63.70 | 63.70 | 2.38% | 548 |
| Jul 3, 2026 | 65.00 | 65.00 | 62.00 | 62.22 | 62.22 | -3.05% | 4,211 |
| Jul 2, 2026 | 65.00 | 66.00 | 63.60 | 64.18 | 64.18 | -0.42% | 1,484 |
| Jul 1, 2026 | 64.98 | 65.50 | 63.25 | 64.45 | 64.45 | 0.41% | 5,070 |
| Jun 30, 2026 | 64.99 | 64.99 | 63.05 | 64.19 | 64.19 | 0.39% | 3,428 |
| Jun 29, 2026 | 65.00 | 65.00 | 63.25 | 63.94 | 63.94 | 0.66% | 740 |
| Jun 25, 2026 | 64.99 | 65.50 | 63.30 | 63.52 | 63.52 | -0.70% | 2,467 |
| Jun 24, 2026 | 62.00 | 64.59 | 62.00 | 63.97 | 63.97 | 1.06% | 81 |
| 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 |