Jindal Drilling & Industries Limited (BOM:511034)
India · Delayed Price · Currency is INR 588.00
+0.30 (0.05%)
At close: Oct 10, 2025
BOM:511034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 583.25 | 585.80 | 577.30 | 580.25 | 580.25 | -1.32% | 2,325 |
| Oct 10, 2025 | 594.95 | 594.95 | 585.00 | 588.00 | 588.00 | 0.05% | 1,370 |
| Oct 9, 2025 | 581.15 | 606.15 | 580.10 | 587.70 | 587.70 | 1.18% | 7,541 |
| Oct 8, 2025 | 584.70 | 587.30 | 580.10 | 580.85 | 580.85 | -0.48% | 1,642 |
| Oct 7, 2025 | 582.55 | 592.75 | 580.00 | 583.65 | 583.65 | -0.76% | 9,664 |
| Oct 6, 2025 | 590.35 | 595.70 | 586.00 | 588.10 | 588.10 | -1.08% | 8,273 |
| Oct 3, 2025 | 602.15 | 602.15 | 590.05 | 594.55 | 594.55 | 0.17% | 11,860 |
| Oct 1, 2025 | 598.00 | 598.75 | 593.00 | 593.55 | 593.55 | -0.03% | 1,514 |
| Sep 30, 2025 | 597.50 | 599.20 | 591.80 | 593.75 | 593.75 | -0.44% | 1,126 |
| Sep 29, 2025 | 603.75 | 607.25 | 592.30 | 596.35 | 596.35 | -1.20% | 3,527 |
| Sep 26, 2025 | 591.15 | 614.05 | 591.15 | 603.60 | 603.60 | 0.96% | 4,353 |
| Sep 25, 2025 | 600.00 | 601.85 | 597.00 | 597.85 | 597.85 | -0.29% | 2,430 |
| Sep 24, 2025 | 603.30 | 603.30 | 597.35 | 599.60 | 599.60 | -0.21% | 5,012 |
| Sep 23, 2025 | 610.95 | 610.95 | 599.25 | 600.85 | 600.85 | -0.83% | 12,470 |
| Sep 22, 2025 | 601.10 | 622.00 | 601.10 | 605.85 | 605.85 | -0.43% | 10,353 |
| Sep 19, 2025 | 624.85 | 624.85 | 607.50 | 608.45 | 608.45 | 0.25% | 2,593 |
| Sep 18, 2025 | 612.65 | 612.65 | 605.00 | 606.95 | 606.95 | -0.19% | 9,202 |
| Sep 17, 2025 | 619.10 | 619.10 | 605.55 | 608.10 | 608.10 | 0.19% | 10,045 |
| Sep 16, 2025 | 608.00 | 609.65 | 603.45 | 606.95 | 606.95 | 0.02% | 3,064 |
| Sep 15, 2025 | 609.70 | 609.70 | 602.80 | 606.85 | 606.85 | 1.14% | 5,704 |
| Sep 12, 2025 | 614.00 | 614.00 | 594.80 | 600.00 | 600.00 | -0.83% | 14,077 |
| Sep 11, 2025 | 602.85 | 613.15 | 602.05 | 605.05 | 605.05 | 0.51% | 4,193 |
| Sep 10, 2025 | 611.00 | 611.20 | 601.00 | 601.95 | 601.95 | -0.44% | 4,715 |
| Sep 9, 2025 | 603.20 | 613.45 | 603.05 | 604.60 | 604.60 | -0.40% | 5,660 |
| Sep 8, 2025 | 614.95 | 614.95 | 603.15 | 607.00 | 607.00 | -0.31% | 7,323 |
| Sep 5, 2025 | 617.55 | 619.95 | 606.00 | 608.90 | 608.90 | -1.38% | 5,409 |
| Sep 4, 2025 | 638.95 | 638.95 | 615.10 | 617.45 | 617.45 | -1.70% | 3,579 |
| Sep 3, 2025 | 629.95 | 632.10 | 622.10 | 628.15 | 628.15 | -0.14% | 9,990 |
| Sep 2, 2025 | 624.95 | 644.95 | 612.85 | 629.05 | 629.05 | 2.53% | 21,536 |
| Sep 1, 2025 | 610.00 | 619.90 | 610.00 | 613.55 | 613.55 | 1.10% | 4,990 |
| Aug 29, 2025 | 608.05 | 617.30 | 600.65 | 606.90 | 606.90 | -0.19% | 6,301 |
| Aug 28, 2025 | 605.25 | 614.00 | 601.95 | 608.05 | 608.05 | -0.29% | 6,166 |
| Aug 26, 2025 | 615.10 | 619.25 | 606.25 | 609.80 | 609.80 | -1.79% | 7,716 |
| Aug 25, 2025 | 632.00 | 632.00 | 617.55 | 620.90 | 620.90 | 0.28% | 3,208 |
| Aug 22, 2025 | 635.00 | 638.50 | 610.55 | 619.15 | 619.15 | -2.78% | 14,570 |
| Aug 21, 2025 | 648.40 | 648.40 | 635.30 | 636.85 | 636.85 | -0.87% | 14,118 |
| Aug 20, 2025 | 647.30 | 649.55 | 632.90 | 642.45 | 642.45 | 0.59% | 18,225 |
| Aug 19, 2025 | 620.30 | 642.80 | 620.30 | 638.70 | 638.70 | 3.38% | 11,594 |
| Aug 18, 2025 | 626.30 | 626.30 | 612.00 | 617.80 | 617.80 | 0.62% | 7,218 |
| Aug 14, 2025 | 612.25 | 617.95 | 605.85 | 614.00 | 614.00 | 1.16% | 7,263 |
| Aug 13, 2025 | 611.00 | 619.20 | 605.05 | 606.95 | 605.95 | 0.53% | 6,354 |
| Aug 12, 2025 | 611.00 | 619.00 | 603.00 | 603.75 | 602.76 | -0.94% | 3,960 |
| Aug 11, 2025 | 623.05 | 624.30 | 604.00 | 609.45 | 608.45 | -1.75% | 11,330 |
| Aug 8, 2025 | 595.10 | 637.90 | 590.10 | 620.30 | 619.28 | 4.23% | 17,337 |
| Aug 7, 2025 | 605.00 | 605.00 | 590.60 | 595.10 | 594.12 | -1.45% | 4,175 |
| Aug 6, 2025 | 609.40 | 612.25 | 595.25 | 603.85 | 602.86 | -0.38% | 4,489 |
| Aug 5, 2025 | 616.95 | 616.95 | 603.70 | 606.15 | 605.15 | -0.69% | 5,963 |
| Aug 4, 2025 | 620.80 | 623.95 | 607.85 | 610.35 | 609.34 | -1.68% | 16,866 |
| Aug 1, 2025 | 646.05 | 655.95 | 612.00 | 620.80 | 619.78 | -3.99% | 27,131 |
| Jul 31, 2025 | 643.05 | 674.20 | 637.30 | 646.60 | 645.54 | 1.47% | 102,192 |