Jindal Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.00	36.00	33.82	34.00	34.00	-1.16%	1,034
Dec 4, 2025	34.01	37.80	34.01	34.40	34.40	-3.07%	1,714
Dec 3, 2025	36.25	36.25	34.00	35.49	35.49	0.11%	6,191
Dec 2, 2025	35.99	35.99	34.52	35.45	35.45	0.68%	3,082
Dec 1, 2025	36.30	36.30	34.85	35.21	35.21	1.32%	3,589
Nov 28, 2025	37.30	37.30	34.50	34.75	34.75	-3.28%	3,870
Nov 27, 2025	36.36	37.39	35.82	35.93	35.93	0.79%	2,056
Nov 26, 2025	35.00	36.60	35.00	35.65	35.65	1.48%	3,605
Nov 25, 2025	36.00	36.40	34.25	35.13	35.13	0.11%	1,328
Nov 24, 2025	37.99	37.99	33.21	35.09	35.09	-5.95%	10,651
Nov 21, 2025	37.00	38.25	36.55	37.31	37.31	-0.19%	5,839
Nov 20, 2025	37.90	38.25	36.82	37.38	37.38	-1.55%	13,200
Nov 19, 2025	38.50	38.50	36.80	37.97	37.97	-0.03%	12,433
Nov 18, 2025	38.38	38.38	36.75	37.98	37.98	-0.05%	1,961
Nov 17, 2025	38.68	38.68	36.70	38.00	38.00	0.74%	2,436
Nov 14, 2025	38.48	38.48	37.50	37.72	37.72	-0.50%	7,228
Nov 13, 2025	38.50	38.50	36.20	37.91	37.91	2.38%	3,388
Nov 12, 2025	37.50	38.49	36.82	37.03	37.03	-1.44%	3,125
Nov 11, 2025	38.05	38.75	36.56	37.57	37.57	0.11%	5,959
Nov 10, 2025	39.55	39.55	35.41	37.53	37.53	-4.63%	10,298
Nov 7, 2025	40.80	40.80	38.55	39.35	39.35	-0.13%	2,374
Nov 6, 2025	41.90	41.90	37.80	39.40	39.40	-2.40%	10,755
Nov 4, 2025	42.00	42.00	40.00	40.37	40.37	-2.63%	6,272
Nov 3, 2025	41.32	41.55	39.02	41.46	41.46	2.35%	4,462
Oct 31, 2025	40.12	41.87	40.12	40.51	40.51	1.10%	1,958
Oct 30, 2025	41.28	41.30	39.80	40.07	40.07	-2.32%	3,851
Oct 29, 2025	40.20	41.49	40.20	41.02	41.02	-0.77%	1,124
Oct 28, 2025	40.87	41.69	40.01	41.34	41.34	1.15%	2,253
Oct 27, 2025	43.00	43.00	40.60	40.87	40.87	-2.20%	3,747
Oct 24, 2025	42.60	42.95	41.00	41.79	41.79	0.07%	8,314
Oct 23, 2025	42.55	43.87	41.76	41.76	41.76	0.14%	2,705
Oct 21, 2025	40.50	43.76	40.50	41.70	41.70	-	3,101
Oct 20, 2025	44.00	44.00	40.13	41.70	41.70	-1.58%	3,345
Oct 17, 2025	43.80	43.80	40.35	42.37	42.37	1.19%	9,304
Oct 16, 2025	42.98	42.98	41.84	41.87	41.87	-0.64%	969
Oct 15, 2025	44.00	44.00	40.81	42.14	42.14	0.57%	2,080
Oct 14, 2025	42.20	43.70	41.00	41.90	41.90	-0.99%	2,069
Oct 13, 2025	44.80	44.80	41.44	42.32	42.32	-0.09%	4,186
Oct 10, 2025	44.50	44.50	42.00	42.36	42.36	-3.35%	2,195
Oct 9, 2025	43.69	44.19	40.81	43.83	43.83	0.14%	2,971
Oct 8, 2025	40.60	44.12	40.60	43.77	43.77	-0.95%	6,142
Oct 7, 2025	45.65	45.65	42.90	44.19	44.19	2.10%	2,003
Oct 6, 2025	43.87	45.45	42.60	43.28	43.28	0.63%	4,830
Oct 3, 2025	42.84	44.79	42.84	43.01	43.01	-0.09%	4,284
Oct 1, 2025	43.95	43.95	41.91	43.05	43.05	-0.65%	2,728
Sep 30, 2025	43.93	44.58	42.30	43.33	43.33	0.60%	1,848
Sep 29, 2025	41.50	45.00	41.50	43.07	43.07	-2.42%	4,693
Sep 26, 2025	45.89	45.89	42.30	44.14	44.14	-0.50%	2,299
Sep 25, 2025	47.00	47.00	42.20	44.36	44.36	3.23%	13,435
Sep 24, 2025	44.00	45.99	42.12	42.97	42.97	-1.33%	2,743