Jindal Drilling & Industries Limited (BOM:511034)
India · Delayed Price · Currency is INR 510.30
-1.05 (-0.21%)
At close: Nov 3, 2026
BOM:511034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 512.80 | 518.00 | 509.60 | 510.30 | 510.30 | -0.21% | 2,634 |
| Nov 2, 2026 | 480.35 | 518.90 | 480.35 | 511.35 | 511.35 | 3.12% | 6,631 |
| Oct 30, 2026 | 503.40 | 514.80 | 491.55 | 495.90 | 495.90 | -2.62% | 8,897 |
| Oct 29, 2026 | 519.00 | 519.00 | 498.95 | 509.25 | 509.25 | 0.71% | 10,930 |
| Oct 28, 2026 | 507.00 | 515.00 | 497.80 | 505.65 | 505.65 | -0.36% | 3,015 |
| Oct 27, 2026 | 513.00 | 522.95 | 503.35 | 507.50 | 507.50 | 0.17% | 7,903 |
| Oct 26, 2026 | 516.50 | 527.85 | 502.20 | 506.65 | 506.65 | -1.91% | 8,188 |
| Oct 23, 2026 | 502.70 | 549.40 | 490.75 | 516.50 | 516.50 | 0.92% | 24,111 |
| Oct 22, 2026 | 522.00 | 529.80 | 508.00 | 511.80 | 511.80 | -3.42% | 7,433 |
| Oct 21, 2026 | 556.95 | 556.95 | 526.00 | 529.90 | 529.90 | -4.26% | 9,908 |
| Oct 19, 2026 | 564.25 | 567.65 | 552.00 | 553.50 | 553.50 | -2.97% | 5,010 |
| Oct 16, 2026 | 566.20 | 573.20 | 565.00 | 570.45 | 570.45 | -0.17% | 5,445 |
| Oct 15, 2026 | 580.20 | 584.10 | 568.70 | 571.45 | 571.45 | -1.29% | 3,285 |
| Oct 14, 2026 | 572.30 | 588.55 | 572.30 | 578.90 | 578.90 | 1.04% | 9,989 |
| Oct 13, 2026 | 578.50 | 578.50 | 563.30 | 572.95 | 572.95 | -0.15% | 7,094 |
| Oct 12, 2026 | 571.00 | 583.10 | 571.00 | 573.80 | 573.80 | 0.17% | 4,174 |
| Oct 9, 2026 | 583.70 | 583.70 | 569.90 | 572.80 | 572.80 | -0.12% | 5,888 |
| Oct 8, 2026 | 592.85 | 596.35 | 571.00 | 573.50 | 573.50 | -4.18% | 14,583 |
| Oct 7, 2026 | 592.70 | 609.70 | 591.65 | 598.50 | 598.50 | 1.48% | 10,015 |
| Oct 6, 2026 | 588.65 | 592.80 | 584.40 | 589.75 | 589.75 | 0.71% | 3,870 |
| Oct 5, 2026 | 598.25 | 598.25 | 584.10 | 585.60 | 585.60 | -0.15% | 6,873 |
| Oct 1, 2026 | 594.75 | 596.45 | 576.05 | 586.50 | 586.50 | -2.40% | 11,109 |
| Sep 30, 2026 | 601.00 | 612.25 | 598.00 | 600.95 | 600.95 | 0.22% | 13,500 |
| Sep 29, 2026 | 620.70 | 620.70 | 597.00 | 599.65 | 599.65 | -4.01% | 29,996 |
| Sep 28, 2026 | 581.65 | 643.40 | 580.20 | 624.70 | 624.70 | 5.26% | 600,466 |
| Sep 25, 2026 | 592.00 | 596.65 | 585.00 | 593.50 | 593.50 | 0.41% | 4,579 |
| Sep 24, 2026 | 606.00 | 606.00 | 589.00 | 591.05 | 591.05 | -2.60% | 6,440 |
| Sep 23, 2026 | 588.80 | 609.00 | 583.70 | 606.80 | 606.80 | 3.06% | 18,251 |
| Sep 22, 2026 | 576.50 | 592.00 | 576.50 | 588.80 | 588.80 | 2.13% | 14,583 |
| Sep 21, 2026 | 597.85 | 598.00 | 573.15 | 576.50 | 576.50 | -3.04% | 12,966 |
| Sep 18, 2026 | 583.50 | 599.55 | 576.05 | 594.55 | 594.55 | 2.02% | 18,303 |
| Sep 17, 2026 | 591.15 | 595.70 | 580.00 | 582.80 | 582.80 | -2.10% | 13,884 |
| Sep 16, 2026 | 601.90 | 603.00 | 578.00 | 595.30 | 595.30 | -0.47% | 15,417 |
| Sep 15, 2026 | 639.40 | 639.85 | 595.10 | 598.10 | 598.10 | -5.60% | 32,817 |
| Sep 11, 2026 | 668.40 | 697.40 | 631.45 | 633.55 | 633.55 | -3.12% | 111,919 |
| Sep 10, 2026 | 675.00 | 704.00 | 650.00 | 653.95 | 653.95 | -2.84% | 63,004 |
| Sep 9, 2026 | 674.95 | 693.00 | 666.45 | 673.05 | 673.05 | -0.80% | 51,802 |
| Sep 8, 2026 | 665.00 | 684.00 | 656.05 | 678.45 | 678.45 | 2.14% | 38,080 |
| Sep 7, 2026 | 664.00 | 686.80 | 654.10 | 664.25 | 664.25 | 0.10% | 42,083 |
| 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 |