Jindal Drilling & Industries Limited (BOM:511034)
India · Delayed Price · Currency is INR 566.40
+24.35 (4.49%)
At close: Mar 9, 2026
BOM:511034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 551.05 | 599.80 | 542.30 | 566.40 | 566.40 | 4.49% | 3,052,575 |
| Mar 6, 2026 | 589.00 | 602.20 | 539.20 | 542.05 | 542.05 | -9.68% | 370,444 |
| Mar 5, 2026 | 625.25 | 680.00 | 575.00 | 600.15 | 600.15 | 0.38% | 2,918,241 |
| Mar 4, 2026 | 562.95 | 608.80 | 549.60 | 597.85 | 597.85 | 14.61% | 3,008,001 |
| Mar 2, 2026 | 440.00 | 533.70 | 440.00 | 521.65 | 521.65 | 17.05% | 976,354 |
| Feb 27, 2026 | 452.00 | 453.85 | 443.50 | 445.65 | 445.65 | -1.40% | 1,145 |
| Feb 26, 2026 | 456.00 | 468.10 | 447.95 | 452.00 | 452.00 | -2.55% | 3,348 |
| Feb 25, 2026 | 466.70 | 470.85 | 462.35 | 463.85 | 463.85 | -0.66% | 949 |
| Feb 24, 2026 | 463.05 | 468.95 | 455.50 | 466.95 | 466.95 | 0.73% | 1,629 |
| Feb 23, 2026 | 458.30 | 473.30 | 458.30 | 463.55 | 463.55 | -0.88% | 2,632 |
| Feb 20, 2026 | 470.05 | 480.00 | 465.15 | 467.65 | 467.65 | -0.51% | 951 |
| Feb 19, 2026 | 482.30 | 493.65 | 467.55 | 470.05 | 470.05 | 0.01% | 4,740 |
| Feb 18, 2026 | 465.60 | 475.45 | 465.20 | 470.00 | 470.00 | 1.18% | 9,250 |
| Feb 17, 2026 | 462.75 | 469.00 | 460.05 | 464.50 | 464.50 | 0.32% | 848 |
| Feb 16, 2026 | 472.00 | 472.00 | 461.85 | 463.00 | 463.00 | -2.31% | 1,554 |
| Feb 13, 2026 | 479.85 | 479.85 | 469.30 | 473.95 | 473.95 | -3.31% | 1,948 |
| Feb 12, 2026 | 490.80 | 497.15 | 485.55 | 490.20 | 490.20 | -0.62% | 1,972 |
| Feb 11, 2026 | 486.75 | 497.00 | 482.05 | 493.25 | 493.25 | 0.54% | 3,677 |
| Feb 10, 2026 | 480.00 | 493.00 | 480.00 | 490.60 | 490.60 | 2.64% | 4,362 |
| Feb 9, 2026 | 476.05 | 481.00 | 470.10 | 478.00 | 478.00 | 0.57% | 2,958 |
| Feb 6, 2026 | 487.00 | 487.00 | 472.00 | 475.30 | 475.30 | -2.65% | 2,585 |
| Feb 5, 2026 | 472.50 | 489.65 | 456.65 | 488.25 | 488.25 | 4.32% | 5,005 |
| Feb 4, 2026 | 461.20 | 469.75 | 459.25 | 468.05 | 468.05 | 1.33% | 2,367 |
| Feb 3, 2026 | 457.65 | 470.30 | 451.60 | 461.90 | 461.90 | 1.26% | 4,195 |
| Feb 2, 2026 | 475.05 | 477.25 | 447.00 | 456.15 | 456.15 | -3.93% | 7,264 |
| Feb 1, 2026 | 485.00 | 485.00 | 472.90 | 474.80 | 474.80 | -1.20% | 2,430 |
| Jan 30, 2026 | 475.15 | 488.50 | 464.20 | 480.55 | 480.55 | 1.14% | 9,234 |
| Jan 29, 2026 | 503.50 | 506.00 | 472.00 | 475.15 | 475.15 | -9.97% | 36,318 |
| Jan 28, 2026 | 522.00 | 534.35 | 520.65 | 527.75 | 527.75 | 2.14% | 20,328 |
| Jan 27, 2026 | 510.00 | 521.90 | 502.45 | 516.70 | 516.70 | 2.02% | 4,382 |
| Jan 23, 2026 | 522.20 | 522.20 | 503.55 | 506.45 | 506.45 | -3.05% | 3,914 |
| Jan 22, 2026 | 509.05 | 527.50 | 509.05 | 522.40 | 522.40 | 2.96% | 3,012 |
| Jan 21, 2026 | 502.90 | 519.55 | 497.25 | 507.40 | 507.40 | 0.09% | 3,290 |
| Jan 20, 2026 | 516.75 | 522.85 | 500.10 | 506.95 | 506.95 | -1.73% | 6,112 |
| Jan 19, 2026 | 515.55 | 523.00 | 507.90 | 515.90 | 515.90 | -0.07% | 7,961 |
| Jan 16, 2026 | 520.05 | 527.00 | 513.10 | 516.25 | 516.25 | -1.81% | 2,157 |
| Jan 14, 2026 | 526.80 | 539.35 | 522.70 | 525.75 | 525.75 | 0.64% | 6,844 |
| Jan 13, 2026 | 534.70 | 536.50 | 514.00 | 522.40 | 522.40 | -1.77% | 4,944 |
| Jan 12, 2026 | 546.45 | 546.45 | 525.60 | 531.80 | 531.80 | -2.20% | 14,730 |
| Jan 9, 2026 | 559.95 | 564.50 | 537.00 | 543.75 | 543.75 | -1.14% | 7,084 |
| Jan 8, 2026 | 541.00 | 553.40 | 536.30 | 550.00 | 550.00 | 1.25% | 6,613 |
| Jan 7, 2026 | 530.15 | 544.70 | 530.15 | 543.20 | 543.20 | 0.47% | 2,112 |
| Jan 6, 2026 | 528.95 | 542.55 | 523.35 | 540.65 | 540.65 | 2.11% | 4,684 |
| Jan 5, 2026 | 556.80 | 569.60 | 525.20 | 529.50 | 529.50 | -7.25% | 17,471 |
| Jan 2, 2026 | 570.00 | 573.90 | 563.00 | 570.90 | 570.90 | 0.71% | 2,928 |
| Jan 1, 2026 | 576.05 | 576.05 | 565.25 | 566.90 | 566.90 | -1.20% | 1,708 |
| Dec 31, 2025 | 561.75 | 577.00 | 561.65 | 573.80 | 573.80 | 2.40% | 3,641 |
| Dec 30, 2025 | 564.50 | 566.00 | 557.00 | 560.35 | 560.35 | -0.67% | 2,636 |
| Dec 29, 2025 | 575.00 | 585.10 | 557.45 | 564.15 | 564.15 | 1.37% | 5,464 |
| Dec 26, 2025 | 582.95 | 583.15 | 552.80 | 556.55 | 556.55 | -3.11% | 8,512 |