Jindal Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	33.15	34.95	33.15	34.94	34.94	3.59%	948
Dec 19, 2025	34.67	35.37	33.56	33.73	33.73	-2.23%	1,855
Dec 18, 2025	34.20	35.33	33.00	34.50	34.50	-0.14%	307
Dec 17, 2025	34.62	35.45	33.41	34.55	34.55	-2.21%	2,387
Dec 16, 2025	36.00	36.00	34.02	35.33	35.33	-1.53%	2,239
Dec 15, 2025	34.85	36.15	34.85	35.88	35.88	5.16%	788
Dec 12, 2025	35.31	35.31	33.80	34.12	34.12	0.03%	732
Dec 11, 2025	35.98	35.98	33.50	34.11	34.11	-3.67%	986
Dec 10, 2025	34.60	35.58	34.60	35.41	35.41	4.12%	2,231
Dec 9, 2025	34.99	35.50	33.00	34.01	34.01	-2.80%	1,744
Dec 8, 2025	35.65	35.65	34.00	34.99	34.99	2.91%	1,205
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