Jindal Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	30.30	31.88	30.10	31.24	31.24	3.03%	1,494
Aug 13, 2026	32.00	32.00	29.50	30.32	30.32	-3.75%	5,750
Aug 12, 2026	31.60	32.00	30.15	31.50	31.50	1.68%	4,729
Aug 11, 2026	30.81	31.01	29.52	30.98	30.98	0.55%	3,412
Aug 10, 2026	30.99	30.99	29.50	30.81	30.81	1.75%	4,378
Aug 7, 2026	30.60	31.70	30.00	30.28	30.28	-0.72%	2,721
Aug 6, 2026	30.20	31.40	30.11	30.50	30.50	-0.88%	2,761
Aug 5, 2026	31.09	31.80	30.10	30.77	30.77	-1.03%	6,049
Aug 4, 2026	30.50	31.86	29.85	31.09	31.09	1.01%	4,017
Aug 3, 2026	32.50	32.50	29.50	30.78	30.78	1.99%	13,020
Jul 31, 2026	29.50	31.05	29.50	30.18	30.18	-1.79%	7,306
Jul 30, 2026	30.60	31.75	30.02	30.73	30.73	0.79%	1,763
Jul 29, 2026	32.00	32.00	30.00	30.49	30.49	0.13%	2,440
Jul 28, 2026	31.60	31.99	30.10	30.45	30.45	-2.00%	4,300
Jul 27, 2026	32.74	32.74	30.52	31.07	31.07	2.37%	1,834
Jul 24, 2026	32.94	32.94	28.63	30.35	30.35	-3.93%	8,185
Jul 23, 2026	31.36	32.49	31.36	31.59	31.59	-1.40%	552
Jul 22, 2026	32.15	32.95	31.02	32.04	32.04	0.12%	1,634
Jul 21, 2026	30.83	32.76	30.83	32.00	32.00	1.72%	4,003
Jul 20, 2026	32.42	32.42	30.22	31.46	31.46	-1.99%	192
Jul 17, 2026	31.93	33.15	31.21	32.10	32.10	0.03%	1,826
Jul 16, 2026	33.48	33.48	31.77	32.09	32.09	-0.25%	1,274
Jul 15, 2026	34.40	34.40	31.90	32.17	32.17	-0.71%	1,296
Jul 14, 2026	32.20	33.00	31.60	32.40	32.40	-0.31%	1,180
Jul 13, 2026	34.40	34.40	32.10	32.50	32.50	0.62%	1,599
Jul 10, 2026	32.99	33.84	31.60	32.30	32.30	-0.12%	899
Jul 9, 2026	31.11	34.10	31.11	32.34	32.34	0.87%	2,029
Jul 8, 2026	32.00	34.90	31.00	32.06	32.06	0.16%	6,492
Jul 7, 2026	32.30	33.26	30.15	32.01	32.01	-4.45%	4,028
Jul 6, 2026	31.80	33.99	31.80	33.50	33.50	5.25%	4,583
Jul 3, 2026	31.50	33.32	31.50	31.83	31.83	-0.34%	2,868
Jul 2, 2026	30.15	32.45	30.15	31.94	31.94	2.40%	1,884
Jul 1, 2026	31.00	31.80	30.50	31.19	31.19	-0.35%	1,826
Jun 30, 2026	32.50	32.50	29.30	31.30	31.30	-	2,250
Jun 29, 2026	30.05	32.10	30.05	31.30	31.30	-4.95%	1,161
Jun 25, 2026	32.24	33.30	30.85	32.93	32.93	0.43%	537
Jun 24, 2026	34.00	34.00	32.10	32.79	32.79	0.64%	1,347
Jun 23, 2026	33.20	33.50	31.10	32.58	32.58	-1.30%	1,672
Jun 22, 2026	31.60	34.70	31.60	33.01	33.01	2.61%	1,393
Jun 19, 2026	32.89	32.95	31.65	32.17	32.17	-1.71%	3,282
Jun 18, 2026	33.00	33.00	31.06	32.73	32.73	0.43%	3,004
Jun 17, 2026	32.65	33.25	32.12	32.59	32.59	-0.15%	3,084
Jun 16, 2026	33.00	33.00	32.01	32.64	32.64	-1.09%	2,728
Jun 15, 2026	32.90	33.00	32.00	33.00	33.00	2.77%	2,938
Jun 12, 2026	33.90	33.90	31.77	32.11	32.11	-1.80%	2,048
Jun 11, 2026	34.90	34.90	32.60	32.70	32.70	0.34%	2,334
Jun 10, 2026	32.76	32.76	31.05	32.59	32.59	-0.52%	1,578
Jun 9, 2026	31.01	33.00	31.01	32.76	32.76	-0.58%	4,742
Jun 8, 2026	32.20	33.10	32.20	32.95	32.95	0.27%	708
Jun 5, 2026	33.40	33.90	32.05	32.86	32.86	1.48%	1,068