Jindal Hotels Limited (BOM:507981)
India · Delayed Price · Currency is INR 63.90
+3.22 (5.31%)
At close: Oct 27, 2026
Jindal Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 62.80 | 64.00 | 60.75 | 63.90 | 63.90 | 5.31% | 89 |
| Oct 26, 2026 | 62.19 | 63.25 | 60.00 | 60.68 | 60.68 | -2.43% | 128 |
| Oct 23, 2026 | 62.00 | 62.30 | 58.00 | 62.19 | 62.19 | 2.00% | 105 |
| Oct 22, 2026 | 61.00 | 63.50 | 60.00 | 60.97 | 60.97 | -0.15% | 2,500 |
| Oct 21, 2026 | 62.20 | 63.94 | 61.06 | 61.06 | 61.06 | -0.80% | 311 |
| Oct 19, 2026 | 61.45 | 62.00 | 61.45 | 61.55 | 61.55 | -1.83% | 816 |
| Oct 16, 2026 | 63.70 | 64.00 | 62.55 | 62.70 | 62.70 | 0.87% | 436 |
| Oct 15, 2026 | 62.50 | 64.00 | 62.00 | 62.16 | 62.16 | -0.38% | 1,005 |
| Oct 14, 2026 | 65.00 | 65.00 | 62.40 | 62.40 | 62.40 | -3.08% | 837 |
| Oct 13, 2026 | 62.25 | 65.90 | 62.25 | 64.38 | 64.38 | 2.14% | 1,934 |
| Oct 12, 2026 | 62.25 | 63.50 | 62.25 | 63.03 | 63.03 | -1.02% | 126 |
| Oct 9, 2026 | 64.40 | 66.25 | 63.50 | 63.68 | 63.68 | -1.47% | 277 |
| Oct 8, 2026 | 67.30 | 67.30 | 61.30 | 64.63 | 64.63 | -3.18% | 1,561 |
| Oct 7, 2026 | 62.43 | 68.60 | 62.43 | 66.75 | 66.75 | 4.90% | 504 |
| Oct 6, 2026 | 64.50 | 66.25 | 63.00 | 63.63 | 63.63 | -2.11% | 1,105 |
| Oct 5, 2026 | 62.25 | 66.60 | 61.00 | 65.00 | 65.00 | 6.56% | 1,268 |
| Oct 1, 2026 | 63.47 | 63.47 | 60.06 | 61.00 | 61.00 | -1.98% | 823 |
| Sep 30, 2026 | 65.78 | 65.78 | 62.00 | 62.23 | 62.23 | -3.52% | 792 |
| Sep 29, 2026 | 66.00 | 66.00 | 63.01 | 64.50 | 64.50 | 2.92% | 1,136 |
| Sep 28, 2026 | 65.00 | 65.30 | 61.10 | 62.67 | 62.67 | 2.54% | 1,400 |
| Sep 25, 2026 | 63.00 | 63.00 | 60.03 | 61.12 | 61.12 | -2.98% | 9,849 |
| Sep 24, 2026 | 64.80 | 64.80 | 63.00 | 63.00 | 63.00 | -2.78% | 787 |
| Sep 23, 2026 | 65.00 | 65.00 | 63.00 | 64.80 | 64.80 | 0.48% | 514 |
| Sep 22, 2026 | 62.45 | 64.50 | 62.45 | 64.49 | 64.49 | 2.40% | 42 |
| Sep 21, 2026 | 65.00 | 65.65 | 62.40 | 62.98 | 62.98 | -1.87% | 1,367 |
| Sep 18, 2026 | 64.00 | 66.80 | 64.00 | 64.18 | 64.18 | 2.79% | 2,591 |
| Sep 17, 2026 | 63.26 | 65.00 | 62.07 | 62.44 | 62.44 | -1.30% | 779 |
| Sep 16, 2026 | 65.00 | 66.95 | 63.02 | 63.26 | 63.26 | 1.46% | 532 |
| Sep 15, 2026 | 65.95 | 68.40 | 62.26 | 62.35 | 62.35 | -5.46% | 3,495 |
| Sep 11, 2026 | 63.99 | 68.00 | 62.00 | 65.95 | 65.95 | 4.35% | 2,595 |
| Sep 10, 2026 | 63.30 | 63.30 | 62.50 | 63.20 | 63.20 | -0.16% | 7 |
| Sep 9, 2026 | 62.25 | 67.50 | 62.00 | 63.30 | 63.30 | -4.09% | 792 |
| Sep 8, 2026 | 66.00 | 66.00 | 62.55 | 66.00 | 66.00 | -0.75% | 1,852 |
| Sep 7, 2026 | 67.40 | 67.40 | 65.00 | 66.50 | 66.50 | -0.51% | 660 |
| Sep 4, 2026 | 65.00 | 67.90 | 65.00 | 66.84 | 66.84 | 2.78% | 1,242 |
| Sep 3, 2026 | 66.60 | 68.00 | 64.50 | 65.03 | 65.03 | -0.29% | 3,497 |
| Sep 2, 2026 | 65.40 | 65.40 | 61.60 | 65.22 | 65.22 | -0.15% | 2,694 |
| Sep 1, 2026 | 64.99 | 66.00 | 62.25 | 65.32 | 65.32 | 0.93% | 1,774 |
| Aug 31, 2026 | 66.30 | 66.30 | 62.00 | 64.72 | 64.72 | -0.43% | 660 |
| Aug 28, 2026 | 63.00 | 66.00 | 61.50 | 65.00 | 65.00 | 4.57% | 2,843 |
| Aug 27, 2026 | 62.01 | 63.99 | 62.00 | 62.16 | 62.16 | -2.42% | 634 |
| Aug 26, 2026 | 61.50 | 64.50 | 61.50 | 63.70 | 63.70 | 1.92% | 643 |
| Aug 25, 2026 | 63.03 | 64.01 | 62.50 | 62.50 | 62.50 | -0.84% | 2,520 |
| Aug 24, 2026 | 63.00 | 65.45 | 61.20 | 63.03 | 63.03 | 1.66% | 3,442 |
| Aug 21, 2026 | 61.04 | 63.00 | 61.00 | 62.00 | 62.00 | 1.57% | 7,575 |
| Aug 20, 2026 | 61.36 | 62.44 | 61.00 | 61.04 | 61.04 | -0.52% | 2,461 |
| Aug 19, 2026 | 62.30 | 63.65 | 61.27 | 61.36 | 61.36 | -1.49% | 571 |
| Aug 18, 2026 | 61.01 | 63.00 | 61.01 | 62.29 | 62.29 | 2.05% | 263 |
| Aug 17, 2026 | 64.95 | 64.95 | 61.00 | 61.04 | 61.04 | -1.04% | 3,237 |
| Aug 14, 2026 | 62.00 | 64.00 | 61.20 | 61.68 | 61.68 | -2.08% | 433 |