Jindal Drilling & Industries Limited (BOM:511034)
India · Delayed Price · Currency is INR 669.85
+23.50 (3.64%)
At close: May 22, 2026
BOM:511034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 650.60 | 689.00 | 633.60 | 669.85 | 669.85 | 3.64% | 587,830 |
| May 21, 2026 | 663.15 | 675.00 | 635.90 | 646.35 | 646.35 | -1.93% | 153,034 |
| May 20, 2026 | 657.55 | 679.50 | 643.55 | 659.10 | 659.10 | 0.56% | 437,111 |
| May 19, 2026 | 660.00 | 693.95 | 646.30 | 655.45 | 655.45 | 0.71% | 1,041,696 |
| May 18, 2026 | 578.55 | 690.40 | 578.55 | 650.85 | 650.85 | 11.85% | 1,258,359 |
| May 15, 2026 | 603.20 | 626.70 | 575.45 | 581.90 | 581.90 | -3.37% | 186,504 |
| May 14, 2026 | 633.00 | 641.00 | 595.00 | 602.20 | 602.20 | -6.22% | 429,622 |
| May 13, 2026 | 588.15 | 687.40 | 586.55 | 642.15 | 642.15 | 12.10% | 2,877,835 |
| May 12, 2026 | 532.50 | 602.70 | 530.80 | 572.85 | 572.85 | 7.58% | 766,517 |
| May 11, 2026 | 527.90 | 542.20 | 527.90 | 532.50 | 532.50 | -0.63% | 9,164 |
| May 8, 2026 | 534.60 | 548.35 | 531.80 | 535.85 | 535.85 | 0.53% | 7,971 |
| May 7, 2026 | 539.95 | 539.95 | 528.05 | 533.00 | 533.00 | 1.37% | 18,892 |
| May 6, 2026 | 530.15 | 534.15 | 523.55 | 525.80 | 525.80 | -1.62% | 10,480 |
| May 5, 2026 | 537.25 | 540.35 | 532.00 | 534.45 | 534.45 | 0.65% | 8,306 |
| May 4, 2026 | 539.90 | 542.75 | 528.00 | 531.00 | 531.00 | -1.80% | 12,511 |
| Apr 30, 2026 | 550.00 | 574.10 | 536.60 | 540.75 | 540.75 | -0.51% | 56,461 |
| Apr 29, 2026 | 547.45 | 555.95 | 540.75 | 543.50 | 543.50 | -0.46% | 9,284 |
| Apr 28, 2026 | 537.95 | 554.00 | 537.95 | 546.00 | 546.00 | 0.58% | 14,345 |
| Apr 27, 2026 | 538.25 | 547.20 | 537.15 | 542.85 | 542.85 | 0.86% | 9,848 |
| Apr 24, 2026 | 544.65 | 548.75 | 532.25 | 538.20 | 538.20 | -0.62% | 7,742 |
| Apr 23, 2026 | 536.60 | 564.30 | 536.60 | 541.55 | 541.55 | -0.11% | 19,787 |
| Apr 22, 2026 | 535.70 | 545.00 | 535.70 | 542.15 | 542.15 | 1.27% | 6,868 |
| Apr 21, 2026 | 549.95 | 549.95 | 532.15 | 535.35 | 535.35 | -1.29% | 9,013 |
| Apr 20, 2026 | 540.00 | 551.00 | 535.00 | 542.35 | 542.35 | 0.41% | 13,145 |
| Apr 17, 2026 | 542.80 | 549.80 | 538.50 | 540.15 | 540.15 | -0.54% | 9,723 |
| Apr 16, 2026 | 553.30 | 556.20 | 535.30 | 543.10 | 543.10 | -0.04% | 15,681 |
| Apr 15, 2026 | 558.75 | 558.75 | 541.85 | 543.30 | 543.30 | -0.68% | 20,444 |
| Apr 13, 2026 | 535.95 | 565.80 | 531.00 | 547.00 | 547.00 | 1.53% | 74,750 |
| Apr 10, 2026 | 522.05 | 558.35 | 522.05 | 538.75 | 538.75 | 1.04% | 37,026 |
| Apr 9, 2026 | 520.35 | 540.90 | 520.35 | 533.20 | 533.20 | 1.07% | 63,404 |
| Apr 8, 2026 | 542.25 | 555.15 | 520.85 | 527.55 | 527.55 | -5.15% | 115,733 |
| Apr 7, 2026 | 490.20 | 577.15 | 481.30 | 556.20 | 556.20 | 14.54% | 340,467 |
| Apr 6, 2026 | 480.25 | 492.20 | 474.50 | 485.60 | 485.60 | 0.72% | 19,469 |
| Apr 2, 2026 | 474.35 | 486.00 | 460.60 | 482.15 | 482.15 | 1.31% | 18,089 |
| Apr 1, 2026 | 471.05 | 485.00 | 469.00 | 475.90 | 475.90 | 3.22% | 25,389 |
| Mar 30, 2026 | 486.25 | 506.85 | 458.95 | 461.05 | 461.05 | -7.07% | 61,264 |
| Mar 27, 2026 | 485.40 | 504.15 | 476.50 | 496.10 | 496.10 | 0.82% | 65,247 |
| Mar 25, 2026 | 471.10 | 509.65 | 468.60 | 492.05 | 492.05 | 4.47% | 53,178 |
| Mar 24, 2026 | 445.65 | 475.40 | 445.65 | 471.00 | 471.00 | 2.12% | 43,055 |
| Mar 23, 2026 | 471.05 | 472.60 | 452.55 | 461.20 | 461.20 | -3.04% | 27,185 |
| Mar 20, 2026 | 490.40 | 490.40 | 469.25 | 475.65 | 475.65 | 0.57% | 25,903 |
| Mar 19, 2026 | 474.00 | 498.35 | 460.05 | 472.95 | 472.95 | -0.48% | 132,395 |
| Mar 18, 2026 | 464.05 | 492.55 | 464.00 | 475.25 | 475.25 | 1.96% | 26,910 |
| Mar 17, 2026 | 467.40 | 477.95 | 462.40 | 466.10 | 466.10 | -2.49% | 14,840 |
| Mar 16, 2026 | 461.60 | 483.30 | 451.00 | 478.00 | 478.00 | 0.74% | 69,191 |
| Mar 13, 2026 | 516.40 | 517.85 | 469.25 | 474.50 | 474.50 | -8.00% | 55,884 |
| Mar 12, 2026 | 538.00 | 548.10 | 510.05 | 515.75 | 515.75 | -3.03% | 98,624 |
| Mar 11, 2026 | 551.35 | 552.05 | 525.05 | 531.85 | 531.85 | -2.07% | 107,081 |
| Mar 10, 2026 | 567.90 | 573.80 | 533.30 | 543.10 | 543.10 | -4.11% | 275,844 |
| Mar 9, 2026 | 551.05 | 599.80 | 542.30 | 566.40 | 566.40 | 4.49% | 3,052,575 |