Jindal Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	31.70	31.70	30.32	31.34	31.34	-0.98%	400
Mar 4, 2026	32.32	32.32	29.32	31.65	31.65	-	4,001
Mar 2, 2026	33.77	33.77	28.00	31.65	31.65	-2.44%	3,550
Feb 27, 2026	34.35	34.35	32.10	32.44	32.44	-3.28%	4,488
Feb 26, 2026	33.00	34.40	32.66	33.54	33.54	-0.77%	2,048
Feb 25, 2026	34.50	34.50	32.65	33.80	33.80	1.78%	2,531
Feb 24, 2026	34.70	34.70	32.51	33.21	33.21	-0.33%	1,275
Feb 23, 2026	34.62	34.62	32.60	33.32	33.32	-1.86%	890
Feb 20, 2026	36.40	36.40	32.15	33.95	33.95	-0.15%	585
Feb 19, 2026	35.00	35.00	33.53	34.00	34.00	0.35%	576
Feb 18, 2026	34.73	35.89	33.54	33.88	33.88	-2.45%	1,120
Feb 17, 2026	34.18	34.90	33.37	34.73	34.73	1.67%	7,482
Feb 16, 2026	34.55	34.55	33.16	34.16	34.16	2.24%	768
Feb 13, 2026	35.00	35.90	33.28	33.41	33.41	-2.17%	4,602
Feb 12, 2026	34.16	35.82	34.00	34.15	34.15	-0.03%	1,223
Feb 11, 2026	34.55	35.49	34.14	34.16	34.16	-0.38%	514
Feb 10, 2026	34.00	35.18	34.00	34.29	34.29	-3.05%	3,671
Feb 9, 2026	33.28	36.22	33.28	35.37	35.37	1.93%	951
Feb 6, 2026	33.58	35.59	33.58	34.70	34.70	-0.86%	1,343
Feb 5, 2026	35.70	35.70	34.11	35.00	35.00	-	408
Feb 4, 2026	33.30	36.50	33.30	35.00	35.00	0.78%	2,447
Feb 3, 2026	33.00	35.60	33.00	34.73	34.73	-0.17%	854
Feb 2, 2026	36.00	36.00	33.00	34.79	34.79	-1.11%	1,455
Feb 1, 2026	34.10	35.44	34.00	35.18	35.18	3.17%	1,247
Jan 30, 2026	36.34	36.34	32.41	34.10	34.10	-0.23%	1,878
Jan 29, 2026	34.70	35.75	33.64	34.18	34.18	1.15%	1,975
Jan 28, 2026	34.50	35.00	30.25	33.79	33.79	-2.06%	3,340
Jan 27, 2026	34.50	34.50	33.51	34.50	34.50	-	713
Jan 23, 2026	34.51	35.31	33.00	34.50	34.50	1.98%	4,947
Jan 22, 2026	34.85	35.20	33.79	33.83	33.83	-1.66%	2,245
Jan 21, 2026	33.75	37.18	33.75	34.40	34.40	1.99%	3,840
Jan 20, 2026	34.00	34.00	33.10	33.73	33.73	-0.85%	1,551
Jan 19, 2026	33.50	34.97	33.50	34.02	34.02	1.19%	1,804
Jan 16, 2026	35.49	35.49	33.10	33.62	33.62	-0.36%	1,756
Jan 14, 2026	36.00	36.00	33.40	33.74	33.74	-3.57%	530
Jan 13, 2026	35.20	35.95	34.02	34.99	34.99	1.45%	1,146
Jan 12, 2026	34.74	35.90	33.10	34.49	34.49	1.26%	1,704
Jan 9, 2026	37.50	37.50	33.20	34.06	34.06	-1.42%	2,151
Jan 8, 2026	34.74	35.90	34.01	34.55	34.55	-1.40%	1,314
Jan 7, 2026	35.48	35.48	34.32	35.04	35.04	2.10%	3,910
Jan 6, 2026	35.99	35.99	34.25	34.32	34.32	-1.46%	1,998
Jan 5, 2026	35.00	35.89	34.01	34.83	34.83	-0.49%	3,709
Jan 2, 2026	35.41	35.60	33.80	35.00	35.00	-1.16%	3,853
Jan 1, 2026	35.80	35.80	33.47	35.41	35.41	1.20%	1,796
Dec 31, 2025	34.30	35.84	34.14	34.99	34.99	1.80%	2,260
Dec 30, 2025	35.49	35.55	34.10	34.37	34.37	-1.21%	1,059
Dec 29, 2025	34.93	35.89	33.10	34.79	34.79	-0.40%	643
Dec 26, 2025	34.82	35.70	34.44	34.93	34.93	1.01%	2,845
Dec 24, 2025	37.82	37.82	33.35	34.58	34.58	-0.69%	4,917
Dec 23, 2025	35.11	35.94	34.00	34.82	34.82	-0.34%	2,677