Jindal Capital Limited (BOM:530405)
India · Delayed Price · Currency is INR 33.00
-0.25 (-0.75%)
At close: Oct 15, 2026
Jindal Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 33.80 | 34.99 | 31.30 | 33.00 | 33.00 | -0.75% | 7,247 |
| Oct 14, 2026 | 32.00 | 33.90 | 32.00 | 33.25 | 33.25 | 1.34% | 1,472 |
| Oct 13, 2026 | 32.93 | 33.68 | 31.50 | 32.81 | 32.81 | -2.58% | 1,401 |
| Oct 12, 2026 | 33.99 | 33.99 | 32.01 | 33.68 | 33.68 | 2.93% | 495 |
| Oct 9, 2026 | 32.61 | 33.00 | 31.85 | 32.72 | 32.72 | 0.34% | 213 |
| Oct 8, 2026 | 32.77 | 32.99 | 32.00 | 32.61 | 32.61 | 1.43% | 701 |
| Oct 7, 2026 | 32.37 | 32.99 | 31.85 | 32.15 | 32.15 | -0.68% | 1,091 |
| Oct 6, 2026 | 32.42 | 33.99 | 31.55 | 32.37 | 32.37 | 0.19% | 9,542 |
| Oct 5, 2026 | 34.45 | 34.45 | 30.38 | 32.31 | 32.31 | -2.89% | 722 |
| Oct 1, 2026 | 34.65 | 35.00 | 33.02 | 33.27 | 33.27 | -3.98% | 464 |
| Sep 30, 2026 | 34.00 | 35.69 | 34.00 | 34.65 | 34.65 | 1.61% | 672 |
| Sep 29, 2026 | 34.65 | 34.74 | 33.65 | 34.10 | 34.10 | -0.29% | 1,024 |
| Sep 28, 2026 | 35.82 | 35.82 | 34.07 | 34.20 | 34.20 | -2.29% | 834 |
| Sep 25, 2026 | 35.00 | 35.00 | 34.01 | 35.00 | 35.00 | - | 1,309 |
| Sep 24, 2026 | 35.38 | 36.60 | 33.46 | 35.00 | 35.00 | 1.69% | 2,641 |
| Sep 23, 2026 | 35.70 | 35.70 | 33.60 | 34.42 | 34.42 | -1.91% | 4,230 |
| Sep 22, 2026 | 37.22 | 37.22 | 32.30 | 35.09 | 35.09 | 10.83% | 10,317 |
| Sep 21, 2026 | 32.34 | 33.49 | 31.12 | 31.66 | 31.66 | -4.06% | 1,423 |
| Sep 18, 2026 | 32.60 | 33.50 | 32.58 | 33.00 | 33.00 | -2.80% | 463 |
| Sep 17, 2026 | 34.60 | 34.60 | 32.20 | 33.95 | 33.95 | -0.44% | 1,915 |
| Sep 16, 2026 | 35.00 | 35.00 | 32.62 | 34.10 | 34.10 | 0.29% | 2,186 |
| Sep 15, 2026 | 33.03 | 34.79 | 33.00 | 34.00 | 34.00 | 1.31% | 3,504 |
| Sep 11, 2026 | 34.45 | 34.90 | 32.35 | 33.56 | 33.56 | -0.62% | 1,325 |
| Sep 10, 2026 | 35.40 | 35.40 | 32.11 | 33.77 | 33.77 | 2.24% | 4,260 |
| Sep 9, 2026 | 34.00 | 34.68 | 33.00 | 33.03 | 33.03 | -2.91% | 6,262 |
| Sep 8, 2026 | 34.88 | 34.88 | 33.32 | 34.02 | 34.02 | -1.85% | 3,077 |
| Sep 7, 2026 | 33.80 | 34.99 | 32.60 | 34.66 | 34.66 | 2.64% | 4,542 |
| 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 |