Jindal Poly Investment and Finance Company Limited (BOM:536773)
India · Delayed Price · Currency is INR 975.00
+8.85 (0.92%)
At close: Oct 15, 2026
BOM:536773 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 962.20 | 984.50 | 960.10 | 975.00 | 975.00 | 0.92% | 261 |
| Oct 14, 2026 | 985.95 | 985.95 | 958.15 | 966.15 | 966.15 | 0.95% | 239 |
| Oct 13, 2026 | 960.70 | 961.75 | 950.10 | 957.05 | 957.05 | 0.37% | 124 |
| Oct 12, 2026 | 940.00 | 969.00 | 907.60 | 953.50 | 953.50 | 2.06% | 974 |
| Oct 9, 2026 | 880.60 | 943.00 | 878.00 | 934.30 | 934.30 | 6.62% | 697 |
| Oct 8, 2026 | 905.70 | 906.65 | 874.20 | 876.25 | 876.25 | -2.77% | 254 |
| Oct 7, 2026 | 978.00 | 978.00 | 893.70 | 901.20 | 901.20 | -2.01% | 950 |
| Oct 6, 2026 | 968.90 | 968.90 | 901.20 | 919.65 | 919.65 | 3.70% | 183 |
| Oct 5, 2026 | 912.00 | 915.80 | 884.55 | 886.85 | 886.85 | -2.76% | 632 |
| Oct 1, 2026 | 949.00 | 949.00 | 903.50 | 912.00 | 912.00 | -2.12% | 152 |
| Sep 30, 2026 | 948.00 | 949.20 | 930.00 | 931.75 | 931.75 | -2.50% | 177 |
| Sep 29, 2026 | 920.90 | 961.55 | 903.50 | 955.60 | 955.60 | 3.99% | 860 |
| Sep 28, 2026 | 954.90 | 966.60 | 904.00 | 918.95 | 918.95 | -3.77% | 855 |
| Sep 25, 2026 | 973.70 | 973.70 | 954.90 | 954.95 | 954.95 | -1.74% | 424 |
| Sep 24, 2026 | 975.90 | 980.00 | 961.85 | 971.90 | 971.90 | -0.83% | 88 |
| Sep 23, 2026 | 974.00 | 988.25 | 971.85 | 980.00 | 980.00 | 0.58% | 52 |
| Sep 22, 2026 | 984.35 | 990.00 | 971.65 | 974.35 | 974.35 | 0.44% | 133 |
| Sep 21, 2026 | 987.05 | 989.00 | 969.50 | 970.05 | 970.05 | -1.52% | 416 |
| Sep 18, 2026 | 981.80 | 990.00 | 980.00 | 985.00 | 985.00 | 0.32% | 113 |
| Sep 17, 2026 | 988.00 | 993.55 | 967.20 | 981.90 | 981.90 | 0.41% | 546 |
| Sep 16, 2026 | 973.55 | 987.15 | 963.00 | 977.85 | 977.85 | 1.20% | 550 |
| Sep 15, 2026 | 1,003.00 | 1,023.00 | 962.00 | 966.30 | 966.30 | -2.27% | 1,026 |
| Sep 11, 2026 | 988.80 | 998.05 | 982.30 | 988.70 | 988.70 | -0.98% | 216 |
| Sep 10, 2026 | 996.85 | 998.85 | 972.60 | 998.50 | 998.50 | 0.48% | 102 |
| Sep 9, 2026 | 983.60 | 997.20 | 983.60 | 993.75 | 993.75 | -0.63% | 135 |
| Sep 8, 2026 | 998.25 | 1,008.45 | 990.00 | 1,000.10 | 1,000.10 | -1.34% | 88 |
| Sep 7, 2026 | 1,000.00 | 1,022.00 | 992.90 | 1,013.65 | 1,013.65 | 1.65% | 303 |
| Sep 4, 2026 | 1,008.20 | 1,009.95 | 992.20 | 997.20 | 997.20 | -1.06% | 343 |
| Sep 3, 2026 | 1,025.70 | 1,025.70 | 992.30 | 1,007.90 | 1,007.90 | 1.12% | 620 |
| Sep 2, 2026 | 1,006.25 | 1,008.70 | 978.60 | 996.75 | 996.75 | -1.60% | 1,143 |
| Sep 1, 2026 | 988.00 | 1,034.00 | 988.00 | 1,013.00 | 1,013.00 | 2.27% | 987 |
| Aug 31, 2026 | 1,026.00 | 1,028.05 | 990.00 | 990.55 | 990.55 | -3.23% | 472 |
| Aug 28, 2026 | 968.75 | 1,027.00 | 968.75 | 1,023.65 | 1,023.65 | 5.94% | 804 |
| Aug 27, 2026 | 981.95 | 1,060.00 | 960.00 | 966.25 | 966.25 | -1.98% | 3,925 |
| Aug 26, 2026 | 956.90 | 1,008.00 | 956.90 | 985.80 | 985.80 | 3.36% | 1,341 |
| Aug 25, 2026 | 941.30 | 963.50 | 940.50 | 953.80 | 953.80 | 0.54% | 451 |
| Aug 24, 2026 | 997.95 | 997.95 | 940.00 | 948.70 | 948.70 | -1.26% | 46,726 |
| Aug 21, 2026 | 954.25 | 981.00 | 954.25 | 960.80 | 960.80 | 0.69% | 409 |
| Aug 20, 2026 | 1,000.00 | 1,002.80 | 952.90 | 954.25 | 954.25 | -3.70% | 2,796 |
| Aug 19, 2026 | 999.25 | 1,018.95 | 976.30 | 990.90 | 990.90 | -1.11% | 45,946 |
| Aug 18, 2026 | 1,012.20 | 1,025.00 | 999.00 | 1,002.05 | 1,002.05 | -0.94% | 969 |
| Aug 17, 2026 | 1,026.50 | 1,026.50 | 1,005.80 | 1,011.60 | 1,011.60 | 0.34% | 309 |
| Aug 14, 2026 | 1,056.00 | 1,069.90 | 998.85 | 1,008.20 | 1,008.20 | -5.09% | 54,819 |
| Aug 13, 2026 | 1,058.50 | 1,077.00 | 1,049.35 | 1,062.30 | 1,062.30 | -0.39% | 45,198 |
| Aug 12, 2026 | 1,052.50 | 1,073.20 | 1,040.10 | 1,066.50 | 1,066.50 | 2.62% | 620 |
| Aug 11, 2026 | 1,049.90 | 1,059.70 | 1,035.90 | 1,039.25 | 1,039.25 | -0.10% | 326 |
| Aug 10, 2026 | 1,053.10 | 1,068.65 | 1,027.00 | 1,040.30 | 1,040.30 | -3.14% | 405 |
| Aug 7, 2026 | 1,074.90 | 1,079.45 | 1,060.95 | 1,074.00 | 1,074.00 | 0.84% | 94 |
| Aug 6, 2026 | 1,043.00 | 1,080.20 | 1,043.00 | 1,065.05 | 1,065.05 | 2.11% | 46,567 |
| Aug 5, 2026 | 1,063.00 | 1,064.80 | 1,040.05 | 1,043.00 | 1,043.00 | -0.55% | 217 |