Jindal Photo Limited (BOM:532624)
India · Delayed Price · Currency is INR 1,046.00
-3.00 (-0.29%)
At close: Aug 21, 2026
BOM:532624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,046.00 | 1,048.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.29% | 48 |
| Aug 20, 2026 | 1,055.00 | 1,061.85 | 1,043.55 | 1,049.00 | 1,049.00 | - | 34 |
| Aug 19, 2026 | 1,054.50 | 1,065.10 | 1,043.85 | 1,049.00 | 1,049.00 | -1.08% | 393 |
| Aug 18, 2026 | 1,060.50 | 1,085.00 | 1,050.00 | 1,060.45 | 1,060.45 | -0.23% | 725 |
| Aug 17, 2026 | 1,058.15 | 1,085.00 | 1,053.65 | 1,062.85 | 1,062.85 | 0.58% | 86 |
| Aug 14, 2026 | 1,075.15 | 1,077.40 | 1,056.00 | 1,056.70 | 1,056.70 | -2.11% | 518 |
| Aug 13, 2026 | 1,064.00 | 1,079.95 | 1,057.85 | 1,079.45 | 1,079.45 | 1.56% | 18 |
| Aug 12, 2026 | 1,068.55 | 1,068.55 | 1,050.00 | 1,062.90 | 1,062.90 | -0.53% | 64 |
| Aug 11, 2026 | 1,061.25 | 1,073.10 | 1,052.80 | 1,068.55 | 1,068.55 | 0.69% | 72 |
| Aug 10, 2026 | 1,091.25 | 1,091.25 | 1,054.85 | 1,061.25 | 1,061.25 | -0.07% | 101 |
| Aug 7, 2026 | 1,063.90 | 1,085.30 | 1,058.85 | 1,062.00 | 1,062.00 | -0.41% | 52 |
| Aug 6, 2026 | 1,090.00 | 1,090.00 | 1,060.00 | 1,066.35 | 1,066.35 | 0.05% | 317 |
| Aug 5, 2026 | 1,198.95 | 1,198.95 | 1,060.10 | 1,065.85 | 1,065.85 | 0.58% | 378 |
| Aug 3, 2026 | 1,060.05 | 1,076.15 | 1,056.90 | 1,059.75 | 1,059.75 | 0.21% | 66 |
| Jul 31, 2026 | 1,071.00 | 1,094.60 | 1,057.45 | 1,057.50 | 1,057.50 | 0.04% | 154 |
| Jul 30, 2026 | 1,054.70 | 1,090.00 | 1,052.00 | 1,057.10 | 1,057.10 | -0.76% | 47 |
| Jul 29, 2026 | 1,070.00 | 1,078.15 | 1,055.00 | 1,065.15 | 1,065.15 | -1.03% | 367 |
| Jul 28, 2026 | 1,094.90 | 1,094.90 | 1,060.00 | 1,076.25 | 1,076.25 | 3.12% | 131 |
| Jul 27, 2026 | 1,070.00 | 1,080.25 | 1,032.90 | 1,043.65 | 1,043.65 | -3.56% | 842 |
| Jul 24, 2026 | 1,043.00 | 1,082.75 | 1,043.00 | 1,082.15 | 1,082.15 | 2.07% | 204 |
| Jul 23, 2026 | 1,062.70 | 1,070.30 | 1,055.45 | 1,060.25 | 1,060.25 | -0.23% | 52 |
| Jul 22, 2026 | 1,085.35 | 1,097.25 | 1,060.00 | 1,062.70 | 1,062.70 | -3.04% | 268 |
| Jul 21, 2026 | 1,100.00 | 1,104.20 | 1,094.00 | 1,096.00 | 1,096.00 | -0.59% | 467 |
| Jul 20, 2026 | 1,106.10 | 1,113.00 | 1,099.50 | 1,102.55 | 1,102.55 | -1.10% | 229 |
| Jul 17, 2026 | 1,129.00 | 1,129.00 | 1,100.00 | 1,114.85 | 1,114.85 | -1.30% | 741 |
| Jul 16, 2026 | 1,163.60 | 1,213.30 | 1,126.00 | 1,129.55 | 1,129.55 | -2.52% | 1,014 |
| Jul 15, 2026 | 1,170.00 | 1,180.00 | 1,145.00 | 1,158.75 | 1,158.75 | -0.53% | 168 |
| Jul 14, 2026 | 1,141.00 | 1,208.00 | 1,141.00 | 1,164.90 | 1,164.90 | -2.47% | 698 |
| Jul 13, 2026 | 1,160.00 | 1,210.10 | 1,147.85 | 1,194.40 | 1,194.40 | 4.73% | 46,694 |
| Jul 10, 2026 | 1,154.55 | 1,155.15 | 1,140.50 | 1,140.50 | 1,140.50 | 0.21% | 148 |
| Jul 9, 2026 | 1,140.00 | 1,148.40 | 1,134.20 | 1,138.15 | 1,138.15 | -0.60% | 105 |
| Jul 8, 2026 | 1,149.00 | 1,152.90 | 1,142.35 | 1,145.00 | 1,145.00 | -0.40% | 151 |
| Jul 7, 2026 | 1,154.20 | 1,157.35 | 1,149.50 | 1,149.55 | 1,149.55 | -1.02% | 61 |
| Jul 6, 2026 | 1,165.00 | 1,172.35 | 1,161.35 | 1,161.35 | 1,161.35 | -0.52% | 165 |
| Jul 3, 2026 | 1,182.00 | 1,183.55 | 1,163.15 | 1,167.40 | 1,167.40 | -0.56% | 229 |
| Jul 2, 2026 | 1,178.50 | 1,183.30 | 1,155.00 | 1,173.95 | 1,173.95 | -1.62% | 1,113 |
| Jul 1, 2026 | 1,230.00 | 1,236.00 | 1,178.55 | 1,193.30 | 1,193.30 | -1.27% | 1,385 |
| Jun 30, 2026 | 1,172.35 | 1,249.55 | 1,172.35 | 1,208.60 | 1,208.60 | 9.80% | 18,925 |
| Jun 29, 2026 | 1,049.95 | 1,138.95 | 1,049.95 | 1,100.75 | 1,100.75 | 2.19% | 2,174 |
| Jun 25, 2026 | 1,077.65 | 1,094.60 | 1,075.00 | 1,077.15 | 1,077.15 | -0.72% | 67 |
| Jun 24, 2026 | 1,092.00 | 1,097.45 | 1,084.90 | 1,084.95 | 1,084.95 | -0.65% | 115 |
| Jun 23, 2026 | 1,116.10 | 1,125.60 | 1,092.00 | 1,092.00 | 1,092.00 | -1.09% | 117 |
| Jun 22, 2026 | 1,116.60 | 1,120.00 | 1,100.00 | 1,104.00 | 1,104.00 | 0.01% | 322 |
| Jun 19, 2026 | 1,110.20 | 1,112.15 | 1,100.05 | 1,103.85 | 1,103.85 | -0.57% | 44 |
| Jun 18, 2026 | 1,122.00 | 1,122.00 | 1,101.15 | 1,110.20 | 1,110.20 | -0.39% | 87 |
| Jun 17, 2026 | 1,100.80 | 1,125.75 | 1,031.00 | 1,114.55 | 1,114.55 | 0.64% | 495 |
| Jun 16, 2026 | 1,107.00 | 1,112.00 | 1,102.00 | 1,107.45 | 1,107.45 | 0.76% | 262 |
| Jun 15, 2026 | 1,127.90 | 1,130.00 | 1,098.35 | 1,099.10 | 1,099.10 | -0.65% | 575 |
| Jun 12, 2026 | 1,078.35 | 1,122.00 | 1,078.35 | 1,106.25 | 1,106.25 | 1.98% | 506 |
| Jun 11, 2026 | 1,097.60 | 1,103.70 | 1,076.00 | 1,084.75 | 1,084.75 | -1.59% | 173 |