Jindal Capital Limited (BOM:530405)
India · Delayed Price · Currency is INR 37.91
+0.88 (2.38%)
At close: Nov 13, 2025
Jindal Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 37.50 | 38.49 | 36.82 | 37.03 | 37.03 | -1.44% | 3,125 |
| Nov 11, 2025 | 38.05 | 38.75 | 36.56 | 37.57 | 37.57 | 0.11% | 5,959 |
| Nov 10, 2025 | 39.55 | 39.55 | 35.41 | 37.53 | 37.53 | -4.63% | 10,298 |
| Nov 7, 2025 | 40.80 | 40.80 | 38.55 | 39.35 | 39.35 | -0.13% | 2,374 |
| Nov 6, 2025 | 41.90 | 41.90 | 37.80 | 39.40 | 39.40 | -2.40% | 10,755 |
| Nov 4, 2025 | 42.00 | 42.00 | 40.00 | 40.37 | 40.37 | -2.63% | 6,272 |
| Nov 3, 2025 | 41.32 | 41.55 | 39.02 | 41.46 | 41.46 | 2.35% | 4,462 |
| Oct 31, 2025 | 40.12 | 41.87 | 40.12 | 40.51 | 40.51 | 1.10% | 1,958 |
| Oct 30, 2025 | 41.28 | 41.30 | 39.80 | 40.07 | 40.07 | -2.32% | 3,851 |
| Oct 29, 2025 | 40.20 | 41.49 | 40.20 | 41.02 | 41.02 | -0.77% | 1,124 |
| Oct 28, 2025 | 40.87 | 41.69 | 40.01 | 41.34 | 41.34 | 1.15% | 2,253 |
| Oct 27, 2025 | 43.00 | 43.00 | 40.60 | 40.87 | 40.87 | -2.20% | 3,747 |
| Oct 24, 2025 | 42.60 | 42.95 | 41.00 | 41.79 | 41.79 | 0.07% | 8,314 |
| Oct 23, 2025 | 42.55 | 43.87 | 41.76 | 41.76 | 41.76 | 0.14% | 2,705 |
| Oct 21, 2025 | 40.50 | 43.76 | 40.50 | 41.70 | 41.70 | - | 3,101 |
| Oct 20, 2025 | 44.00 | 44.00 | 40.13 | 41.70 | 41.70 | -1.58% | 3,345 |
| Oct 17, 2025 | 43.80 | 43.80 | 40.35 | 42.37 | 42.37 | 1.19% | 9,304 |
| Oct 16, 2025 | 42.98 | 42.98 | 41.84 | 41.87 | 41.87 | -0.64% | 969 |
| Oct 15, 2025 | 44.00 | 44.00 | 40.81 | 42.14 | 42.14 | 0.57% | 2,080 |
| Oct 14, 2025 | 42.20 | 43.70 | 41.00 | 41.90 | 41.90 | -0.99% | 2,069 |
| Oct 13, 2025 | 44.80 | 44.80 | 41.44 | 42.32 | 42.32 | -0.09% | 4,186 |
| Oct 10, 2025 | 44.50 | 44.50 | 42.00 | 42.36 | 42.36 | -3.35% | 2,195 |
| Oct 9, 2025 | 43.69 | 44.19 | 40.81 | 43.83 | 43.83 | 0.14% | 2,971 |
| Oct 8, 2025 | 40.60 | 44.12 | 40.60 | 43.77 | 43.77 | -0.95% | 6,142 |
| Oct 7, 2025 | 45.65 | 45.65 | 42.90 | 44.19 | 44.19 | 2.10% | 2,003 |
| Oct 6, 2025 | 43.87 | 45.45 | 42.60 | 43.28 | 43.28 | 0.63% | 4,830 |
| Oct 3, 2025 | 42.84 | 44.79 | 42.84 | 43.01 | 43.01 | -0.09% | 4,284 |
| Oct 1, 2025 | 43.95 | 43.95 | 41.91 | 43.05 | 43.05 | -0.65% | 2,728 |
| Sep 30, 2025 | 43.93 | 44.58 | 42.30 | 43.33 | 43.33 | 0.60% | 1,848 |
| Sep 29, 2025 | 41.50 | 45.00 | 41.50 | 43.07 | 43.07 | -2.42% | 4,693 |
| Sep 26, 2025 | 45.89 | 45.89 | 42.30 | 44.14 | 44.14 | -0.50% | 2,299 |
| Sep 25, 2025 | 47.00 | 47.00 | 42.20 | 44.36 | 44.36 | 3.23% | 13,435 |
| Sep 24, 2025 | 44.00 | 45.99 | 42.12 | 42.97 | 42.97 | -1.33% | 2,743 |
| Sep 23, 2025 | 43.70 | 46.00 | 43.49 | 43.55 | 43.55 | -1.40% | 3,899 |
| Sep 22, 2025 | 47.90 | 47.90 | 43.05 | 44.17 | 44.17 | -1.58% | 5,868 |
| Sep 19, 2025 | 42.61 | 46.45 | 42.61 | 44.88 | 44.88 | 2.21% | 10,706 |
| Sep 18, 2025 | 48.69 | 49.00 | 43.50 | 43.91 | 43.91 | -1.92% | 21,982 |
| Sep 17, 2025 | 40.30 | 46.00 | 40.30 | 44.77 | 44.77 | 11.62% | 19,237 |
| Sep 16, 2025 | 40.20 | 41.25 | 39.95 | 40.11 | 40.11 | -0.15% | 1,728 |
| Sep 15, 2025 | 38.66 | 40.84 | 38.66 | 40.17 | 40.17 | -0.67% | 1,050 |
| Sep 12, 2025 | 39.06 | 41.00 | 39.06 | 40.44 | 40.44 | -0.54% | 3,220 |
| Sep 11, 2025 | 40.80 | 41.10 | 39.34 | 40.66 | 40.66 | 3.54% | 5,297 |
| Sep 10, 2025 | 41.50 | 41.80 | 39.06 | 39.27 | 39.27 | -3.16% | 2,079 |
| Sep 9, 2025 | 39.54 | 41.00 | 38.24 | 40.55 | 40.55 | 5.00% | 2,983 |
| Sep 8, 2025 | 39.99 | 39.99 | 38.20 | 38.62 | 38.62 | -2.47% | 1,727 |
| Sep 5, 2025 | 41.40 | 41.40 | 39.00 | 39.60 | 39.60 | -2.03% | 3,163 |