Jindal Drilling & Industries Limited (BOM:511034)
India · Delayed Price · Currency is INR 507.00
+3.45 (0.69%)
At close: Dec 12, 2025
BOM:511034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 491.90 | 509.25 | 491.90 | 505.30 | 505.30 | -0.34% | 46,142 |
| Dec 12, 2025 | 504.20 | 510.00 | 502.55 | 507.00 | 507.00 | 0.69% | 2,795 |
| Dec 11, 2025 | 491.20 | 506.00 | 491.20 | 503.55 | 503.55 | 0.64% | 46,902 |
| Dec 10, 2025 | 511.95 | 528.45 | 495.00 | 500.35 | 500.35 | -1.95% | 9,416 |
| Dec 9, 2025 | 500.25 | 512.75 | 500.25 | 510.30 | 510.30 | 0.23% | 1,134 |
| Dec 8, 2025 | 536.00 | 536.00 | 507.05 | 509.15 | 509.15 | -5.33% | 5,052 |
| Dec 5, 2025 | 535.60 | 540.15 | 531.50 | 537.80 | 537.80 | 0.04% | 1,500 |
| Dec 4, 2025 | 541.45 | 542.35 | 536.00 | 537.60 | 537.60 | -0.78% | 1,097 |
| Dec 3, 2025 | 549.90 | 549.90 | 540.45 | 541.80 | 541.80 | -0.77% | 2,531 |
| Dec 2, 2025 | 545.05 | 549.95 | 545.05 | 546.00 | 546.00 | -0.75% | 13,195 |
| Dec 1, 2025 | 558.30 | 558.30 | 549.00 | 550.10 | 550.10 | -0.88% | 1,937 |
| Nov 28, 2025 | 569.50 | 569.50 | 552.60 | 555.00 | 555.00 | -1.95% | 3,111 |
| Nov 27, 2025 | 597.65 | 597.65 | 563.00 | 566.05 | 566.05 | -0.41% | 1,807 |
| Nov 26, 2025 | 570.00 | 570.45 | 562.85 | 568.40 | 568.40 | -0.21% | 12,097 |
| Nov 25, 2025 | 568.20 | 573.05 | 558.50 | 569.60 | 569.60 | 0.08% | 1,528 |
| Nov 24, 2025 | 576.65 | 576.90 | 568.05 | 569.15 | 569.15 | -2.10% | 3,377 |
| Nov 21, 2025 | 589.30 | 593.50 | 578.00 | 581.35 | 581.35 | -0.95% | 3,225 |
| Nov 20, 2025 | 586.80 | 595.60 | 580.60 | 586.95 | 586.95 | -0.25% | 8,640 |
| Nov 19, 2025 | 590.00 | 593.25 | 582.30 | 588.40 | 588.40 | 0.27% | 6,761 |
| Nov 18, 2025 | 598.80 | 598.80 | 573.45 | 586.80 | 586.80 | 0.99% | 4,589 |
| Nov 17, 2025 | 575.25 | 588.35 | 571.50 | 581.05 | 581.05 | 1.72% | 6,869 |
| Nov 14, 2025 | 563.60 | 574.35 | 563.60 | 571.25 | 571.25 | 0.34% | 3,833 |
| Nov 13, 2025 | 562.00 | 574.40 | 559.70 | 569.30 | 569.30 | 1.66% | 1,014 |
| Nov 12, 2025 | 559.75 | 567.45 | 558.90 | 560.00 | 560.00 | 0.93% | 4,181 |
| Nov 11, 2025 | 551.70 | 558.75 | 546.20 | 554.85 | 554.85 | 0.63% | 5,259 |
| Nov 10, 2025 | 550.00 | 557.00 | 539.80 | 551.40 | 551.40 | 0.25% | 7,693 |
| Nov 7, 2025 | 570.00 | 570.00 | 544.25 | 550.05 | 550.05 | -3.50% | 10,717 |
| Nov 6, 2025 | 609.85 | 613.70 | 564.95 | 570.00 | 570.00 | -2.25% | 24,788 |
| Nov 4, 2025 | 595.95 | 598.95 | 580.05 | 583.10 | 583.10 | -0.77% | 8,499 |
| Nov 3, 2025 | 575.00 | 589.80 | 573.00 | 587.60 | 587.60 | 2.13% | 5,480 |
| Oct 31, 2025 | 589.00 | 589.00 | 570.45 | 575.35 | 575.35 | -0.06% | 1,999 |
| Oct 30, 2025 | 577.00 | 581.05 | 571.30 | 575.70 | 575.70 | -0.22% | 2,751 |
| Oct 29, 2025 | 562.05 | 580.85 | 562.05 | 576.95 | 576.95 | 2.21% | 2,984 |
| Oct 28, 2025 | 588.00 | 588.00 | 562.30 | 564.45 | 564.45 | -2.42% | 4,374 |
| Oct 27, 2025 | 574.65 | 584.40 | 570.20 | 578.45 | 578.45 | 0.73% | 10,873 |
| Oct 24, 2025 | 573.30 | 574.50 | 565.75 | 574.25 | 574.25 | 0.82% | 7,935 |
| Oct 23, 2025 | 550.15 | 574.80 | 550.15 | 569.60 | 569.60 | 2.69% | 6,272 |
| Oct 21, 2025 | 553.00 | 557.35 | 550.85 | 554.70 | 554.70 | 1.30% | 1,983 |
| Oct 20, 2025 | 564.40 | 564.40 | 532.30 | 547.60 | 547.60 | 0.02% | 9,808 |
| Oct 17, 2025 | 562.30 | 565.30 | 544.00 | 547.50 | 547.50 | -1.56% | 9,935 |
| Oct 16, 2025 | 565.00 | 576.40 | 551.60 | 556.20 | 556.20 | -0.94% | 3,730 |
| Oct 15, 2025 | 565.45 | 578.80 | 560.60 | 561.50 | 561.50 | -0.60% | 13,388 |
| Oct 14, 2025 | 607.75 | 607.75 | 560.65 | 564.90 | 564.90 | -2.65% | 4,725 |
| 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 |