Jindal Photo Limited (BOM:532624)
India · Delayed Price · Currency is INR 1,143.55
-4.45 (-0.39%)
At close: Apr 21, 2026
BOM:532624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,145.00 | 1,145.10 | 1,124.55 | 1,143.55 | 1,143.55 | -0.39% | 28 |
| Apr 20, 2026 | 1,170.55 | 1,180.00 | 1,146.30 | 1,148.00 | 1,148.00 | -1.93% | 245 |
| Apr 17, 2026 | 1,164.00 | 1,182.55 | 1,153.00 | 1,170.55 | 1,170.55 | 2.35% | 116 |
| Apr 16, 2026 | 1,165.50 | 1,192.50 | 1,141.85 | 1,143.65 | 1,143.65 | -0.63% | 126 |
| Apr 15, 2026 | 1,101.15 | 1,158.45 | 1,101.15 | 1,150.90 | 1,150.90 | 1.27% | 584 |
| Apr 13, 2026 | 1,144.60 | 1,149.55 | 1,125.15 | 1,136.45 | 1,136.45 | -0.23% | 139 |
| Apr 10, 2026 | 1,148.00 | 1,150.00 | 1,135.90 | 1,139.10 | 1,139.10 | 0.15% | 459 |
| Apr 9, 2026 | 1,159.35 | 1,162.00 | 1,125.15 | 1,137.45 | 1,137.45 | 0.78% | 336 |
| Apr 8, 2026 | 1,102.45 | 1,156.50 | 1,102.45 | 1,128.65 | 1,128.65 | 5.20% | 395 |
| Apr 7, 2026 | 1,076.10 | 1,098.70 | 1,062.60 | 1,072.90 | 1,072.90 | 1.70% | 230 |
| Apr 6, 2026 | 1,062.05 | 1,070.50 | 1,048.75 | 1,055.00 | 1,055.00 | 0.89% | 31 |
| Apr 2, 2026 | 1,030.00 | 1,076.55 | 1,009.70 | 1,045.65 | 1,045.65 | -0.08% | 114 |
| Apr 1, 2026 | 1,047.50 | 1,047.50 | 1,035.60 | 1,046.50 | 1,046.50 | 6.71% | 21 |
| Mar 30, 2026 | 1,026.00 | 1,029.70 | 977.15 | 980.65 | 980.65 | -4.92% | 267 |
| Mar 27, 2026 | 1,103.20 | 1,103.20 | 1,027.10 | 1,031.40 | 1,031.40 | -6.32% | 202 |
| Mar 25, 2026 | 1,118.55 | 1,147.00 | 1,088.65 | 1,100.95 | 1,100.95 | 1.98% | 2,010 |
| Mar 24, 2026 | 1,099.65 | 1,099.65 | 1,059.70 | 1,079.60 | 1,079.60 | 0.07% | 45,360 |
| Mar 23, 2026 | 1,131.55 | 1,131.55 | 1,030.50 | 1,078.80 | 1,078.80 | -6.44% | 50,847 |
| Mar 20, 2026 | 1,168.00 | 1,185.90 | 1,149.10 | 1,153.10 | 1,153.10 | 0.06% | 430 |
| Mar 19, 2026 | 1,185.95 | 1,199.00 | 1,140.10 | 1,152.40 | 1,152.40 | -5.44% | 300 |
| Mar 18, 2026 | 1,215.40 | 1,222.40 | 1,200.00 | 1,218.70 | 1,218.70 | 2.20% | 167 |
| Mar 17, 2026 | 1,207.00 | 1,212.75 | 1,174.25 | 1,192.50 | 1,192.50 | 1.66% | 250 |
| Mar 16, 2026 | 1,200.00 | 1,212.95 | 1,147.85 | 1,173.00 | 1,173.00 | -0.96% | 1,413 |
| Mar 13, 2026 | 1,235.00 | 1,238.00 | 1,163.95 | 1,184.35 | 1,184.35 | -4.16% | 561 |
| Mar 12, 2026 | 1,319.50 | 1,319.50 | 1,215.00 | 1,235.80 | 1,235.80 | 0.29% | 964 |
| Mar 11, 2026 | 1,275.00 | 1,297.70 | 1,223.90 | 1,232.25 | 1,232.25 | -2.60% | 916 |
| Mar 10, 2026 | 1,159.35 | 1,321.00 | 1,153.60 | 1,265.20 | 1,265.20 | 9.12% | 6,605 |
| Mar 9, 2026 | 1,080.00 | 1,174.50 | 1,001.80 | 1,159.45 | 1,159.45 | 5.28% | 94,553 |
| Mar 6, 2026 | 1,215.00 | 1,215.00 | 1,085.70 | 1,101.30 | 1,101.30 | -0.78% | 295 |
| Mar 5, 2026 | 1,153.70 | 1,176.30 | 1,080.70 | 1,109.95 | 1,109.95 | -2.01% | 588 |
| Mar 4, 2026 | 1,180.00 | 1,188.65 | 1,122.30 | 1,132.75 | 1,132.75 | -5.73% | 1,879 |
| Mar 2, 2026 | 1,242.00 | 1,259.05 | 1,174.50 | 1,201.55 | 1,201.55 | -5.57% | 527 |
| Feb 27, 2026 | 1,325.00 | 1,327.65 | 1,264.50 | 1,272.40 | 1,272.40 | -4.03% | 373 |
| Feb 26, 2026 | 1,325.90 | 1,328.95 | 1,325.90 | 1,325.90 | 1,325.90 | 0.25% | 11 |
| Feb 25, 2026 | 1,340.80 | 1,340.80 | 1,318.75 | 1,322.55 | 1,322.55 | 0.29% | 7 |
| Feb 24, 2026 | 1,355.40 | 1,356.00 | 1,317.30 | 1,318.75 | 1,318.75 | -2.41% | 126 |
| Feb 23, 2026 | 1,359.00 | 1,375.80 | 1,344.60 | 1,351.30 | 1,351.30 | -0.71% | 78 |
| Feb 20, 2026 | 1,375.00 | 1,380.00 | 1,350.95 | 1,360.90 | 1,360.90 | -1.04% | 155 |
| Feb 19, 2026 | 1,396.00 | 1,408.15 | 1,363.00 | 1,375.25 | 1,375.25 | -1.44% | 164 |
| Feb 18, 2026 | 1,375.10 | 1,409.80 | 1,375.10 | 1,395.35 | 1,395.35 | 0.02% | 137 |
| Feb 17, 2026 | 1,384.80 | 1,440.00 | 1,381.85 | 1,395.10 | 1,395.10 | -1.10% | 521 |
| Feb 16, 2026 | 1,320.05 | 1,434.20 | 1,320.05 | 1,410.55 | 1,410.55 | -2.55% | 581 |
| Feb 13, 2026 | 1,567.95 | 1,567.95 | 1,426.45 | 1,447.40 | 1,447.40 | 0.84% | 598 |
| Feb 12, 2026 | 1,394.00 | 1,520.50 | 1,383.55 | 1,435.35 | 1,435.35 | 2.89% | 3,071 |
| Feb 11, 2026 | 1,403.10 | 1,413.55 | 1,390.00 | 1,395.00 | 1,395.00 | -0.58% | 79 |
| Feb 10, 2026 | 1,425.00 | 1,425.00 | 1,398.90 | 1,403.10 | 1,403.10 | -0.57% | 134 |
| Feb 9, 2026 | 1,416.60 | 1,425.00 | 1,405.00 | 1,411.20 | 1,411.20 | 2.79% | 107 |
| Feb 6, 2026 | 1,377.70 | 1,402.60 | 1,372.90 | 1,372.90 | 1,372.90 | -0.82% | 114 |
| Feb 5, 2026 | 1,411.00 | 1,411.00 | 1,378.30 | 1,384.25 | 1,384.25 | -1.14% | 181 |
| Feb 4, 2026 | 1,394.35 | 1,455.00 | 1,372.80 | 1,400.15 | 1,400.15 | 1.10% | 926 |