Jindal Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	36.77	39.28	36.24	38.51	38.51	10.92%	40,472
Nov 3, 2026	36.00	39.95	34.00	34.72	34.72	0.84%	27,851
Nov 2, 2026	32.60	36.00	31.36	34.43	34.43	9.09%	3,398
Oct 30, 2026	32.52	32.52	31.01	31.56	31.56	-1.41%	1,553
Oct 29, 2026	31.55	32.77	31.00	32.01	32.01	-0.93%	638
Oct 28, 2026	32.20	32.67	30.57	32.31	32.31	0.53%	1,516
Oct 27, 2026	30.80	33.74	30.80	32.14	32.14	4.79%	848
Oct 26, 2026	30.13	31.48	30.13	30.67	30.67	1.79%	1,468
Oct 23, 2026	31.33	31.80	29.00	30.13	30.13	-4.77%	5,326
Oct 22, 2026	34.00	34.00	31.32	31.64	31.64	-2.80%	710
Oct 21, 2026	34.04	36.70	31.52	32.55	32.55	-3.93%	4,302
Oct 19, 2026	33.00	35.35	31.50	33.88	33.88	2.95%	1,293
Oct 16, 2026	33.66	33.66	32.65	32.91	32.91	-0.27%	1,078
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