Jindal Poly Investment and Finance Company Limited (BOM:536773)
India · Delayed Price · Currency is INR 1,027.75
+13.75 (1.36%)
At close: May 25, 2026
BOM:536773 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,034.30 | 1,043.95 | 1,015.70 | 1,027.75 | 1,027.75 | 1.36% | 410 |
| May 22, 2026 | 1,013.90 | 1,024.55 | 1,013.80 | 1,014.00 | 1,014.00 | 0.57% | 113 |
| May 21, 2026 | 1,034.00 | 1,035.00 | 1,005.00 | 1,008.30 | 1,008.30 | -0.54% | 625 |
| May 20, 2026 | 1,035.00 | 1,035.00 | 1,011.10 | 1,013.75 | 1,013.75 | 0.10% | 68 |
| May 19, 2026 | 1,019.05 | 1,035.00 | 1,009.50 | 1,012.70 | 1,012.70 | -0.62% | 333 |
| May 18, 2026 | 1,024.80 | 1,031.85 | 1,003.75 | 1,019.05 | 1,019.05 | -1.75% | 218 |
| May 15, 2026 | 1,017.00 | 1,049.90 | 1,017.00 | 1,037.25 | 1,037.25 | 0.71% | 196 |
| May 14, 2026 | 1,038.00 | 1,061.50 | 1,023.80 | 1,029.90 | 1,029.90 | -1.03% | 619 |
| May 13, 2026 | 1,000.00 | 1,065.50 | 1,000.00 | 1,040.65 | 1,040.65 | -1.21% | 179 |
| May 12, 2026 | 1,101.00 | 1,103.90 | 1,048.50 | 1,053.40 | 1,053.40 | -4.39% | 458 |
| May 11, 2026 | 1,126.00 | 1,126.00 | 1,095.00 | 1,101.75 | 1,101.75 | -2.15% | 561 |
| May 8, 2026 | 1,125.80 | 1,140.70 | 1,115.95 | 1,126.00 | 1,126.00 | -0.36% | 548 |
| May 7, 2026 | 1,131.10 | 1,137.05 | 1,113.50 | 1,130.05 | 1,130.05 | -0.09% | 577 |
| May 6, 2026 | 1,115.55 | 1,140.85 | 1,101.00 | 1,131.10 | 1,131.10 | 2.69% | 636 |
| May 5, 2026 | 1,102.10 | 1,118.50 | 1,088.60 | 1,101.50 | 1,101.50 | -0.30% | 228 |
| May 4, 2026 | 1,081.95 | 1,138.40 | 1,081.95 | 1,104.85 | 1,104.85 | 0.25% | 345 |
| Apr 30, 2026 | 1,110.00 | 1,110.00 | 1,078.35 | 1,102.05 | 1,102.05 | -0.35% | 739 |
| Apr 29, 2026 | 1,120.30 | 1,127.40 | 1,102.40 | 1,105.90 | 1,105.90 | -2.10% | 578 |
| Apr 28, 2026 | 1,127.65 | 1,132.45 | 1,114.05 | 1,129.65 | 1,129.65 | 0.18% | 1,496 |
| Apr 27, 2026 | 1,086.30 | 1,154.10 | 1,081.70 | 1,127.65 | 1,127.65 | 4.29% | 842 |
| Apr 24, 2026 | 1,114.00 | 1,118.70 | 1,071.00 | 1,081.25 | 1,081.25 | -2.69% | 782 |
| Apr 23, 2026 | 1,131.00 | 1,139.75 | 1,110.00 | 1,111.15 | 1,111.15 | -2.49% | 1,377 |
| Apr 22, 2026 | 1,144.50 | 1,147.40 | 1,124.00 | 1,139.55 | 1,139.55 | 0.38% | 265 |
| Apr 21, 2026 | 1,140.65 | 1,151.70 | 1,132.00 | 1,135.20 | 1,135.20 | -0.11% | 1,046 |
| Apr 20, 2026 | 1,179.00 | 1,179.00 | 1,135.00 | 1,136.40 | 1,136.40 | -3.64% | 3,061 |
| Apr 17, 2026 | 1,176.50 | 1,195.70 | 1,166.50 | 1,179.30 | 1,179.30 | 1.04% | 737 |
| Apr 16, 2026 | 1,175.70 | 1,223.95 | 1,149.80 | 1,167.15 | 1,167.15 | 1.99% | 2,451 |
| Apr 15, 2026 | 1,103.60 | 1,155.55 | 1,103.60 | 1,144.40 | 1,144.40 | 3.20% | 1,404 |
| Apr 13, 2026 | 1,114.95 | 1,125.00 | 1,088.55 | 1,108.90 | 1,108.90 | -0.56% | 682 |
| Apr 10, 2026 | 1,124.15 | 1,128.35 | 1,107.90 | 1,115.10 | 1,115.10 | 1.33% | 1,348 |
| Apr 9, 2026 | 1,163.70 | 1,174.50 | 1,089.10 | 1,100.45 | 1,100.45 | -3.55% | 1,828 |
| Apr 8, 2026 | 1,128.60 | 1,216.45 | 1,122.30 | 1,140.95 | 1,140.95 | 6.25% | 20,721 |
| Apr 7, 2026 | 1,060.20 | 1,101.90 | 1,060.20 | 1,073.85 | 1,073.85 | -0.16% | 537 |
| Apr 6, 2026 | 1,075.55 | 1,096.30 | 1,052.00 | 1,075.60 | 1,075.60 | 0.01% | 860 |
| Apr 2, 2026 | 1,050.00 | 1,084.25 | 1,048.50 | 1,075.45 | 1,075.45 | -0.67% | 987 |
| Apr 1, 2026 | 1,097.75 | 1,107.80 | 1,067.25 | 1,082.75 | 1,082.75 | 5.02% | 1,812 |
| Mar 30, 2026 | 1,035.00 | 1,048.90 | 1,012.50 | 1,030.95 | 1,030.95 | -2.05% | 1,507 |
| Mar 27, 2026 | 1,125.00 | 1,125.00 | 1,042.20 | 1,052.55 | 1,052.55 | -6.26% | 4,102 |
| Mar 25, 2026 | 1,149.40 | 1,149.40 | 1,117.30 | 1,122.85 | 1,122.85 | 0.94% | 5,408 |
| Mar 24, 2026 | 1,138.30 | 1,145.00 | 1,103.75 | 1,112.40 | 1,112.40 | 2.14% | 2,362 |
| Mar 23, 2026 | 1,147.95 | 1,149.95 | 1,071.00 | 1,089.05 | 1,089.05 | -6.91% | 9,247 |
| Mar 20, 2026 | 1,274.85 | 1,274.85 | 1,156.50 | 1,169.85 | 1,169.85 | -0.64% | 3,044 |
| Mar 19, 2026 | 1,210.80 | 1,222.40 | 1,171.55 | 1,177.35 | 1,177.35 | -4.79% | 2,423 |
| Mar 18, 2026 | 1,215.00 | 1,253.40 | 1,213.15 | 1,236.60 | 1,236.60 | 2.48% | 4,389 |
| Mar 17, 2026 | 1,220.05 | 1,249.80 | 1,199.90 | 1,206.65 | 1,206.65 | -1.44% | 2,596 |
| Mar 16, 2026 | 1,232.40 | 1,279.45 | 1,188.00 | 1,224.30 | 1,224.30 | -0.65% | 9,338 |
| Mar 13, 2026 | 1,302.60 | 1,321.60 | 1,219.50 | 1,232.35 | 1,232.35 | -5.96% | 5,604 |
| Mar 12, 2026 | 1,305.40 | 1,378.35 | 1,303.05 | 1,310.40 | 1,310.40 | -1.96% | 15,790 |
| Mar 11, 2026 | 1,407.95 | 1,458.60 | 1,318.65 | 1,336.65 | 1,336.65 | -5.70% | 30,069 |
| Mar 10, 2026 | 1,332.10 | 1,480.00 | 1,332.10 | 1,417.40 | 1,417.40 | 7.60% | 407,811 |