Jindal Hotels Limited (BOM:507981)
India · Delayed Price · Currency is INR 62.59
+1.19 (1.94%)
At close: Jun 2, 2026
Jindal Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 61.55 | 64.99 | 61.53 | 62.00 | 62.00 | -1.76% | 2,200 |
| Apr 8, 2026 | 61.52 | 66.00 | 61.52 | 63.11 | 63.11 | 2.97% | 1,951 |
| Apr 7, 2026 | 59.99 | 65.00 | 59.99 | 61.29 | 61.29 | 3.85% | 2,458 |
| Apr 6, 2026 | 60.00 | 60.00 | 58.20 | 59.02 | 59.02 | -1.19% | 1,582 |
| Apr 2, 2026 | 55.26 | 60.00 | 55.26 | 59.73 | 59.73 | 3.32% | 951 |
| Apr 1, 2026 | 55.00 | 58.00 | 54.50 | 57.81 | 57.81 | 7.02% | 4,056 |
| Mar 30, 2026 | 65.00 | 65.00 | 54.00 | 54.02 | 54.02 | -3.64% | 5,764 |
| Mar 27, 2026 | 65.00 | 65.00 | 56.00 | 56.06 | 56.06 | -2.37% | 5,380 |
| Mar 25, 2026 | 59.00 | 61.00 | 57.20 | 57.42 | 57.42 | -1.00% | 3,872 |
| Mar 24, 2026 | 57.04 | 59.30 | 57.04 | 58.00 | 58.00 | 3.98% | 1,825 |
| Mar 23, 2026 | 61.40 | 61.40 | 54.50 | 55.78 | 55.78 | -10.19% | 8,012 |
| Mar 20, 2026 | 62.11 | 62.13 | 62.10 | 62.11 | 62.11 | -1.33% | 211 |
| Mar 19, 2026 | 61.10 | 63.99 | 61.10 | 62.95 | 62.95 | -4.62% | 475 |
| Mar 18, 2026 | 59.50 | 67.00 | 59.50 | 66.00 | 66.00 | 10.09% | 105 |
| Mar 17, 2026 | 60.00 | 60.49 | 59.01 | 59.95 | 59.95 | -0.89% | 46 |