Jindal Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	34.00	34.00	32.70	33.60	33.60	-1.18%	1,416
May 21, 2026	33.00	34.24	33.00	34.00	34.00	2.32%	344
May 20, 2026	33.01	33.80	32.40	33.23	33.23	0.67%	921
May 19, 2026	34.00	34.00	32.36	33.01	33.01	-2.91%	2,593
May 18, 2026	31.72	34.48	31.72	34.00	34.00	2.72%	1,368
May 15, 2026	35.40	35.40	33.03	33.10	33.10	-2.65%	799
May 14, 2026	34.20	34.28	33.32	34.00	34.00	4.13%	2,274
May 13, 2026	35.11	35.11	32.30	32.65	32.65	-3.17%	3,117
May 12, 2026	33.72	35.00	33.72	33.72	33.72	-3.55%	2,239
May 11, 2026	34.70	35.49	33.50	34.96	34.96	2.16%	404
May 8, 2026	34.86	35.80	33.50	34.22	34.22	-2.31%	2,936
May 7, 2026	35.53	35.85	33.90	35.03	35.03	-1.82%	3,711
May 6, 2026	36.21	36.21	35.53	35.68	35.68	0.51%	1,129
May 5, 2026	34.83	35.85	33.80	35.50	35.50	1.92%	793
May 4, 2026	35.00	35.28	33.15	34.83	34.83	3.66%	2,660
Apr 30, 2026	34.02	34.90	32.68	33.60	33.60	-1.23%	1,186
Apr 29, 2026	35.00	36.36	33.44	34.02	34.02	-3.35%	4,623
Apr 28, 2026	36.38	36.38	35.20	35.20	35.20	-0.85%	953
Apr 27, 2026	35.20	36.50	35.15	35.50	35.50	-4.05%	5,235
Apr 24, 2026	38.40	38.40	36.50	37.00	37.00	-3.65%	1,042
Apr 23, 2026	39.00	39.00	36.10	38.40	38.40	1.05%	2,634
Apr 22, 2026	39.10	40.00	37.63	38.00	38.00	-2.84%	1,442
Apr 21, 2026	39.10	39.89	39.10	39.11	39.11	-1.86%	5,867
Apr 20, 2026	39.10	39.99	38.70	39.85	39.85	2.07%	4,875
Apr 17, 2026	38.18	39.30	37.85	39.04	39.04	2.25%	1,099
Apr 16, 2026	39.00	39.59	37.00	38.18	38.18	0.90%	2,711
Apr 15, 2026	37.40	38.50	36.11	37.84	37.84	0.69%	11,525
Apr 13, 2026	38.55	39.40	36.63	37.58	37.58	-2.52%	9,628
Apr 10, 2026	40.00	40.19	37.00	38.55	38.55	-4.08%	14,575
Apr 9, 2026	38.99	42.76	38.10	40.19	40.19	12.77%	102,662
Apr 8, 2026	35.60	35.64	35.60	35.64	35.64	20.00%	41,114
Apr 7, 2026	27.75	30.50	27.00	29.70	29.70	3.20%	613
Apr 6, 2026	28.78	28.80	27.70	28.78	28.78	-	4,133
Apr 2, 2026	32.50	32.50	28.00	28.78	28.78	-0.21%	1,283
Apr 1, 2026	26.70	29.99	26.70	28.84	28.84	2.45%	6,135
Mar 30, 2026	26.18	28.90	26.18	28.15	28.15	-2.73%	1,840
Mar 27, 2026	29.31	29.31	26.30	28.94	28.94	-0.03%	1,322
Mar 25, 2026	30.00	30.00	28.50	28.95	28.95	-0.52%	2,432
Mar 24, 2026	30.00	30.00	28.37	29.10	29.10	2.57%	497
Mar 23, 2026	29.00	29.40	28.00	28.37	28.37	-4.48%	385
Mar 20, 2026	30.45	30.45	28.11	29.70	29.70	-1.66%	2,094
Mar 19, 2026	30.00	32.19	28.60	30.20	30.20	1.96%	3,129
Mar 18, 2026	29.50	31.75	27.72	29.62	29.62	-3.83%	8,440
Mar 17, 2026	31.37	32.40	29.12	30.80	30.80	-1.35%	774
Mar 16, 2026	30.38	32.15	30.22	31.22	31.22	0.71%	1,272
Mar 13, 2026	30.10	31.88	29.50	31.00	31.00	-2.88%	1,025
Mar 12, 2026	31.00	31.99	30.90	31.92	31.92	1.01%	379
Mar 11, 2026	32.50	32.50	31.00	31.60	31.60	1.12%	1,190
Mar 10, 2026	30.00	31.60	30.00	31.25	31.25	-0.03%	1,371
Mar 9, 2026	32.04	32.04	29.35	31.26	31.26	-2.43%	996