Jindal Drilling & Industries Limited (BOM:511034)
India · Delayed Price · Currency is INR 585.60
-0.90 (-0.15%)
At close: Oct 5, 2026
BOM:511034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |