Jindal Drilling & Industries Limited (BOM:511034)
India · Delayed Price · Currency is INR 663.60
+13.70 (2.11%)
At close: Sep 4, 2026
BOM:511034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 659.40 | 671.95 | 647.65 | 663.60 | 663.60 | 2.11% | 33,860 |
| Sep 3, 2026 | 644.40 | 664.55 | 634.25 | 649.90 | 649.90 | 1.04% | 45,086 |
| Sep 2, 2026 | 627.95 | 646.00 | 616.00 | 643.20 | 643.20 | 4.65% | 29,941 |
| Sep 1, 2026 | 620.40 | 624.85 | 605.95 | 614.60 | 614.60 | -0.95% | 16,280 |
| Aug 31, 2026 | 625.85 | 636.95 | 617.70 | 621.50 | 620.50 | -1.12% | 8,972 |
| Aug 28, 2026 | 630.25 | 635.20 | 625.60 | 628.55 | 627.54 | -0.55% | 8,536 |
| Aug 27, 2026 | 632.45 | 657.25 | 624.95 | 632.05 | 631.03 | -0.04% | 22,345 |
| Aug 26, 2026 | 623.30 | 635.00 | 613.95 | 632.30 | 631.28 | 2.58% | 10,583 |
| Aug 25, 2026 | 632.20 | 632.20 | 613.55 | 616.40 | 615.41 | -2.23% | 7,698 |
| Aug 24, 2026 | 645.90 | 648.65 | 628.65 | 630.45 | 629.44 | -1.85% | 7,046 |
| Aug 21, 2026 | 626.70 | 649.20 | 622.65 | 642.35 | 641.32 | 1.90% | 34,157 |
| Aug 20, 2026 | 634.00 | 638.20 | 618.05 | 630.40 | 629.39 | -1.02% | 29,552 |
| Aug 19, 2026 | 651.35 | 665.35 | 627.40 | 636.90 | 635.88 | -2.17% | 338,559 |
| Aug 18, 2026 | 585.70 | 673.95 | 585.70 | 651.00 | 649.95 | 11.02% | 1,023,466 |
| Aug 17, 2026 | 589.35 | 589.35 | 580.35 | 586.40 | 585.46 | -0.20% | 6,817 |
| Aug 14, 2026 | 601.20 | 601.20 | 586.70 | 587.60 | 586.65 | -1.39% | 2,016 |
| Aug 13, 2026 | 603.00 | 606.60 | 594.50 | 595.90 | 594.94 | -0.01% | 6,473 |
| Aug 12, 2026 | 599.35 | 600.00 | 589.15 | 595.95 | 594.99 | 0.83% | 4,339 |
| Aug 11, 2026 | 590.85 | 598.00 | 588.10 | 591.05 | 590.10 | -1.46% | 6,714 |
| Aug 10, 2026 | 645.35 | 645.35 | 590.50 | 599.80 | 598.83 | -5.68% | 20,810 |
| Aug 7, 2026 | 620.30 | 642.50 | 610.20 | 635.90 | 634.88 | 3.42% | 22,279 |
| Aug 6, 2026 | 625.00 | 632.00 | 612.55 | 614.90 | 613.91 | -1.10% | 21,080 |
| Aug 5, 2026 | 617.60 | 625.00 | 610.80 | 621.75 | 620.75 | 1.21% | 11,393 |
| Aug 4, 2026 | 618.45 | 618.45 | 608.05 | 614.30 | 613.31 | 0.58% | 9,711 |
| Aug 3, 2026 | 626.60 | 628.00 | 605.50 | 610.75 | 609.77 | -0.80% | 25,518 |
| Jul 31, 2026 | 600.00 | 620.80 | 585.35 | 615.65 | 614.66 | 2.13% | 42,712 |
| Jul 30, 2026 | 572.60 | 610.00 | 572.60 | 602.80 | 601.83 | 4.15% | 34,193 |
| Jul 29, 2026 | 593.50 | 593.50 | 577.05 | 578.80 | 577.87 | -0.89% | 18,058 |
| Jul 28, 2026 | 592.50 | 595.95 | 581.15 | 584.00 | 583.06 | -2.01% | 8,522 |
| Jul 27, 2026 | 594.05 | 599.50 | 588.85 | 596.00 | 595.04 | -1.55% | 10,075 |
| Jul 24, 2026 | 619.95 | 620.00 | 601.65 | 605.40 | 604.43 | -1.25% | 22,350 |
| Jul 23, 2026 | 605.55 | 623.00 | 596.45 | 613.05 | 612.06 | 3.76% | 41,731 |
| Jul 22, 2026 | 590.25 | 593.60 | 581.45 | 590.85 | 589.90 | -0.56% | 7,818 |
| Jul 21, 2026 | 603.45 | 603.45 | 588.95 | 594.20 | 593.24 | -1.17% | 8,081 |
| Jul 20, 2026 | 606.20 | 620.00 | 597.00 | 601.25 | 600.28 | 1.99% | 18,162 |
| Jul 17, 2026 | 588.75 | 594.00 | 580.85 | 589.50 | 588.55 | -1.14% | 6,654 |
| Jul 16, 2026 | 602.25 | 607.50 | 592.50 | 596.30 | 595.34 | -1.51% | 12,905 |
| Jul 15, 2026 | 621.35 | 621.35 | 603.00 | 605.45 | 604.48 | -3.74% | 16,057 |
| Jul 14, 2026 | 636.85 | 643.85 | 620.05 | 628.95 | 627.94 | 0.50% | 40,498 |
| Jul 13, 2026 | 620.00 | 637.20 | 613.50 | 625.85 | 624.84 | 3.47% | 80,017 |
| Jul 10, 2026 | 627.65 | 627.65 | 599.35 | 604.85 | 603.88 | -2.68% | 58,975 |
| Jul 9, 2026 | 610.50 | 658.90 | 610.50 | 621.50 | 620.50 | 3.01% | 1,125,383 |
| Jul 8, 2026 | 540.10 | 619.00 | 540.10 | 603.35 | 602.38 | 11.33% | 1,199,329 |
| Jul 7, 2026 | 544.25 | 544.25 | 535.50 | 541.95 | 541.08 | -0.61% | 2,257 |
| Jul 6, 2026 | 548.30 | 552.00 | 543.30 | 545.25 | 544.37 | -1.22% | 5,277 |
| Jul 3, 2026 | 553.15 | 558.65 | 549.60 | 552.00 | 551.11 | -0.28% | 3,845 |
| Jul 2, 2026 | 551.50 | 554.40 | 547.55 | 553.55 | 552.66 | 0.64% | 3,976 |
| Jul 1, 2026 | 544.60 | 552.25 | 544.55 | 550.05 | 549.16 | 1.00% | 3,235 |
| Jun 30, 2026 | 545.90 | 552.50 | 540.65 | 544.60 | 543.72 | -0.75% | 8,069 |
| Jun 29, 2026 | 555.70 | 557.30 | 546.00 | 548.70 | 547.82 | -0.73% | 4,737 |