Jindal Poly Investment and Finance Company Limited (BOM:536773)
India · Delayed Price · Currency is INR 907.85
+33.95 (3.88%)
At close: Jan 22, 2026
BOM:536773 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 892.30 | 928.00 | 883.25 | 907.85 | 907.85 | 3.88% | 558 |
| Jan 21, 2026 | 885.50 | 890.10 | 853.60 | 873.90 | 873.90 | -1.82% | 717 |
| Jan 20, 2026 | 901.00 | 925.50 | 880.00 | 890.10 | 890.10 | -4.05% | 927 |
| Jan 19, 2026 | 943.70 | 947.85 | 918.80 | 927.70 | 927.70 | -0.54% | 425 |
| Jan 16, 2026 | 944.70 | 954.60 | 925.50 | 932.70 | 932.70 | -1.81% | 440 |
| Jan 14, 2026 | 972.80 | 972.80 | 938.45 | 949.90 | 949.90 | 0.51% | 1,346 |
| Jan 13, 2026 | 1,007.95 | 1,033.40 | 927.00 | 945.10 | 945.10 | 1.95% | 8,342 |
| Jan 12, 2026 | 930.95 | 933.85 | 903.00 | 927.05 | 927.05 | -2.41% | 209 |
| Jan 9, 2026 | 981.00 | 981.00 | 945.00 | 949.90 | 949.90 | -4.48% | 1,011 |
| Jan 8, 2026 | 963.10 | 1,023.50 | 963.10 | 994.45 | 994.45 | 2.67% | 5,147 |
| Jan 7, 2026 | 983.45 | 983.45 | 963.30 | 968.60 | 968.60 | -1.17% | 645 |
| Jan 6, 2026 | 989.10 | 995.95 | 965.20 | 980.05 | 980.05 | 0.03% | 319 |
| Jan 5, 2026 | 1,022.70 | 1,022.70 | 963.30 | 979.75 | 979.75 | -4.00% | 2,869 |
| Jan 2, 2026 | 1,036.90 | 1,045.40 | 1,014.95 | 1,020.60 | 1,020.60 | -2.28% | 775 |
| Jan 1, 2026 | 1,030.00 | 1,044.45 | 1,030.00 | 1,044.45 | 1,044.45 | 0.75% | 176 |
| Dec 31, 2025 | 1,000.70 | 1,049.95 | 1,000.70 | 1,036.70 | 1,036.70 | 1.01% | 585 |
| Dec 30, 2025 | 1,020.00 | 1,029.90 | 1,019.80 | 1,026.30 | 1,026.30 | -0.15% | 46 |
| Dec 29, 2025 | 1,066.00 | 1,168.00 | 1,012.00 | 1,027.85 | 1,027.85 | -3.64% | 1,760 |
| Dec 26, 2025 | 1,051.40 | 1,079.90 | 1,049.70 | 1,066.65 | 1,066.65 | 0.52% | 915 |
| Dec 24, 2025 | 1,075.00 | 1,103.85 | 1,050.90 | 1,061.15 | 1,061.15 | -1.37% | 495 |
| Dec 23, 2025 | 1,058.30 | 1,099.00 | 1,058.30 | 1,075.90 | 1,075.90 | 2.74% | 451 |
| Dec 22, 2025 | 1,040.50 | 1,050.00 | 1,037.90 | 1,047.25 | 1,047.25 | -0.39% | 347 |
| Dec 19, 2025 | 1,044.00 | 1,070.00 | 1,041.30 | 1,051.30 | 1,051.30 | 1.87% | 223 |
| Dec 18, 2025 | 1,009.20 | 1,079.90 | 1,009.20 | 1,032.05 | 1,032.05 | -3.92% | 1,008 |
| Dec 17, 2025 | 1,080.20 | 1,105.65 | 1,070.95 | 1,074.15 | 1,074.15 | -0.83% | 318 |
| Dec 16, 2025 | 1,104.70 | 1,111.20 | 1,071.00 | 1,083.10 | 1,083.10 | -1.31% | 649 |
| Dec 15, 2025 | 1,083.90 | 1,124.90 | 1,083.90 | 1,097.50 | 1,097.50 | 0.04% | 719 |
| Dec 12, 2025 | 1,093.40 | 1,125.00 | 1,080.35 | 1,097.10 | 1,097.10 | 1.47% | 937 |
| Dec 11, 2025 | 1,010.05 | 1,087.50 | 1,010.05 | 1,081.25 | 1,081.25 | 0.04% | 620 |
| Dec 10, 2025 | 1,082.00 | 1,140.00 | 1,071.90 | 1,080.85 | 1,080.85 | 1.89% | 2,143 |
| Dec 9, 2025 | 1,075.00 | 1,080.80 | 1,050.00 | 1,060.80 | 1,060.80 | -2.30% | 1,480 |
| Dec 8, 2025 | 1,110.20 | 1,160.00 | 1,071.25 | 1,085.80 | 1,085.80 | -1.66% | 2,190 |
| Dec 5, 2025 | 1,101.45 | 1,113.00 | 1,089.00 | 1,104.10 | 1,104.10 | -1.95% | 313 |
| Dec 4, 2025 | 1,121.70 | 1,147.75 | 1,101.05 | 1,126.05 | 1,126.05 | 0.15% | 2,148 |
| Dec 3, 2025 | 1,086.00 | 1,179.00 | 1,086.00 | 1,124.35 | 1,124.35 | 6.09% | 12,480 |
| Dec 2, 2025 | 1,031.95 | 1,090.00 | 1,018.70 | 1,059.80 | 1,059.80 | 3.40% | 2,888 |
| Dec 1, 2025 | 1,051.00 | 1,055.45 | 1,012.05 | 1,024.95 | 1,024.95 | -0.86% | 487 |
| Nov 28, 2025 | 976.00 | 1,095.95 | 975.00 | 1,033.80 | 1,033.80 | 6.22% | 4,281 |
| Nov 27, 2025 | 998.95 | 999.65 | 972.50 | 973.30 | 973.30 | 0.44% | 123 |
| Nov 26, 2025 | 962.70 | 987.90 | 962.00 | 969.00 | 969.00 | 0.73% | 34 |
| Nov 25, 2025 | 958.30 | 974.50 | 952.00 | 962.00 | 962.00 | -0.72% | 212 |
| Nov 24, 2025 | 953.60 | 970.00 | 953.60 | 969.00 | 969.00 | 1.99% | 114 |
| Nov 21, 2025 | 961.25 | 987.00 | 941.00 | 950.05 | 950.05 | -0.58% | 768 |
| Nov 20, 2025 | 987.65 | 987.65 | 953.00 | 955.55 | 955.55 | -1.49% | 228 |
| Nov 19, 2025 | 948.20 | 1,002.90 | 944.80 | 970.00 | 970.00 | 2.88% | 738 |
| Nov 18, 2025 | 955.00 | 964.30 | 936.00 | 942.85 | 942.85 | -1.93% | 114 |
| Nov 17, 2025 | 955.15 | 965.95 | 947.60 | 961.40 | 961.40 | 0.32% | 541 |
| Nov 14, 2025 | 967.00 | 973.00 | 954.10 | 958.35 | 958.35 | -2.11% | 620 |
| Nov 13, 2025 | 978.65 | 986.95 | 978.15 | 979.05 | 979.05 | 0.21% | 153 |
| Nov 12, 2025 | 944.80 | 977.00 | 944.60 | 977.00 | 977.00 | 2.91% | 438 |