Jindal Drilling & Industries Limited (BOM:511034)
India · Delayed Price · Currency is INR 600.00
-5.05 (-0.83%)
At close: Sep 12, 2025
BOM:511034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 620.00 | 645.50 | 620.00 | 637.25 | 636.20 | 3.12% | 10,930 |
| Jul 29, 2025 | 615.00 | 622.80 | 607.15 | 617.95 | 616.93 | 0.26% | 5,526 |
| Jul 28, 2025 | 624.40 | 628.70 | 612.15 | 616.35 | 615.34 | -1.35% | 2,582 |
| Jul 25, 2025 | 634.85 | 634.85 | 611.95 | 624.80 | 623.77 | 0.06% | 6,567 |
| Jul 24, 2025 | 641.95 | 641.95 | 622.75 | 624.45 | 623.42 | -2.12% | 7,355 |
| Jul 23, 2025 | 631.65 | 645.00 | 631.60 | 638.00 | 636.95 | 1.83% | 8,556 |
| Jul 22, 2025 | 611.25 | 635.00 | 611.25 | 626.55 | 625.52 | 1.06% | 9,687 |
| Jul 21, 2025 | 640.35 | 640.35 | 618.10 | 619.95 | 618.93 | -1.92% | 8,494 |
| Jul 18, 2025 | 635.00 | 643.00 | 626.90 | 632.10 | 631.06 | -0.52% | 5,879 |
| Jul 17, 2025 | 624.95 | 645.00 | 622.40 | 635.40 | 634.35 | 2.31% | 23,958 |
| Jul 16, 2025 | 609.00 | 625.00 | 603.50 | 621.05 | 620.03 | 1.82% | 18,968 |
| Jul 15, 2025 | 613.25 | 613.25 | 606.70 | 609.95 | 608.95 | 0.73% | 6,208 |
| Jul 14, 2025 | 620.00 | 620.00 | 602.45 | 605.50 | 604.50 | -1.35% | 11,889 |
| Jul 11, 2025 | 627.90 | 634.40 | 608.35 | 613.80 | 612.79 | 0.24% | 15,098 |
| Jul 10, 2025 | 609.95 | 615.05 | 605.25 | 612.30 | 611.29 | 1.66% | 3,742 |
| Jul 9, 2025 | 606.30 | 609.75 | 601.55 | 602.30 | 601.31 | -0.22% | 3,858 |
| Jul 8, 2025 | 622.45 | 622.45 | 600.10 | 603.65 | 602.66 | -0.74% | 12,270 |
| Jul 7, 2025 | 634.00 | 634.00 | 606.10 | 608.15 | 607.15 | -4.25% | 14,883 |
| Jul 4, 2025 | 633.05 | 639.40 | 630.55 | 635.15 | 634.10 | -0.04% | 7,609 |
| Jul 3, 2025 | 635.00 | 639.80 | 630.80 | 635.40 | 634.35 | 0.32% | 2,414 |