Jindal Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	34.66	35.87	32.51	33.77	33.77	-0.62%	6,127
Sep 3, 2026	34.75	34.77	33.21	33.98	33.98	-2.10%	7,643
Sep 2, 2026	36.00	36.00	32.85	34.71	34.71	-4.62%	5,386
Sep 1, 2026	34.10	39.00	34.10	36.39	36.39	1.59%	4,896
Aug 31, 2026	36.00	37.75	33.85	35.82	35.82	-0.44%	5,725
Aug 28, 2026	36.20	36.80	35.00	35.98	35.98	0.11%	4,811
Aug 27, 2026	33.55	38.00	32.97	35.94	35.94	8.94%	17,034
Aug 26, 2026	32.15	34.80	32.15	32.99	32.99	1.57%	14,361
Aug 25, 2026	31.40	33.00	30.60	32.48	32.48	3.54%	6,404
Aug 24, 2026	30.08	31.99	29.75	31.37	31.37	2.22%	449
Aug 21, 2026	31.05	31.05	30.02	30.69	30.69	-2.23%	1,950
Aug 20, 2026	30.93	31.99	29.52	31.39	31.39	1.98%	1,114
Aug 19, 2026	34.97	34.97	30.26	30.78	30.78	-0.61%	332
Aug 18, 2026	30.77	31.40	29.85	30.97	30.97	0.65%	1,754
Aug 17, 2026	31.24	31.58	29.15	30.77	30.77	-1.50%	1,707
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