Jindal Poly Investment and Finance Company Limited (BOM:536773)
India · Delayed Price · Currency is INR 1,008.20
-54.10 (-5.09%)
At close: Aug 14, 2026
BOM:536773 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 1,041.90 | 1,071.30 | 1,024.00 | 1,048.75 | 1,048.75 | 0.66% | 736 |
| Aug 3, 2026 | 1,054.90 | 1,054.90 | 1,024.35 | 1,041.90 | 1,041.90 | 1.58% | 252 |
| Jul 31, 2026 | 1,036.10 | 1,040.00 | 1,020.00 | 1,025.70 | 1,025.70 | -0.91% | 451 |
| Jul 30, 2026 | 1,029.05 | 1,044.00 | 1,029.05 | 1,035.10 | 1,035.10 | -1.08% | 102 |
| Jul 29, 2026 | 1,040.10 | 1,047.80 | 1,028.50 | 1,046.40 | 1,046.40 | 0.07% | 151 |
| Jul 28, 2026 | 1,042.00 | 1,047.60 | 1,018.00 | 1,045.70 | 1,045.70 | 0.16% | 266 |
| Jul 27, 2026 | 1,034.80 | 1,050.00 | 1,030.95 | 1,044.00 | 1,044.00 | 2.05% | 50 |
| Jul 24, 2026 | 1,025.00 | 1,039.25 | 1,012.70 | 1,023.05 | 1,023.05 | 0.51% | 158 |
| Jul 23, 2026 | 1,064.95 | 1,068.15 | 1,012.05 | 1,017.85 | 1,017.85 | -4.26% | 795 |
| Jul 22, 2026 | 1,087.00 | 1,088.10 | 1,052.00 | 1,063.10 | 1,063.10 | -2.44% | 365 |
| Jul 21, 2026 | 1,099.25 | 1,099.25 | 1,083.75 | 1,089.65 | 1,089.65 | 0.04% | 31 |
| Jul 20, 2026 | 1,087.60 | 1,094.00 | 1,079.20 | 1,089.20 | 1,089.20 | -0.06% | 283 |
| Jul 17, 2026 | 1,084.65 | 1,104.85 | 1,084.65 | 1,089.85 | 1,089.85 | 0.14% | 34 |
| Jul 16, 2026 | 1,096.95 | 1,121.70 | 1,084.50 | 1,088.35 | 1,088.35 | -0.78% | 206 |
| Jul 15, 2026 | 1,106.00 | 1,139.00 | 1,096.95 | 1,096.95 | 1,096.95 | -0.18% | 160 |
| Jul 14, 2026 | 1,125.80 | 1,125.80 | 1,093.90 | 1,098.95 | 1,098.95 | -0.76% | 498 |
| Jul 13, 2026 | 1,082.65 | 1,137.20 | 1,079.30 | 1,107.40 | 1,107.40 | 2.44% | 45,887 |
| Jul 10, 2026 | 1,077.15 | 1,084.15 | 1,075.25 | 1,081.05 | 1,081.05 | 1.32% | 469 |
| Jul 9, 2026 | 1,075.00 | 1,081.45 | 1,059.30 | 1,067.00 | 1,067.00 | -0.29% | 289 |
| Jul 8, 2026 | 1,105.45 | 1,105.45 | 1,058.45 | 1,070.05 | 1,070.05 | -1.26% | 322 |
| Jul 7, 2026 | 1,093.20 | 1,098.35 | 1,075.85 | 1,083.75 | 1,083.75 | -0.78% | 239 |
| Jul 6, 2026 | 1,109.90 | 1,118.80 | 1,086.85 | 1,092.30 | 1,092.30 | -2.06% | 241 |
| Jul 3, 2026 | 1,139.00 | 1,139.00 | 1,103.80 | 1,115.25 | 1,115.25 | -1.27% | 145 |
| Jul 2, 2026 | 1,129.95 | 1,147.00 | 1,116.95 | 1,129.65 | 1,129.65 | -0.11% | 639 |
| Jul 1, 2026 | 1,174.40 | 1,174.40 | 1,126.95 | 1,130.90 | 1,130.90 | 0.41% | 1,240 |
| Jun 30, 2026 | 1,139.00 | 1,210.50 | 1,117.90 | 1,126.30 | 1,126.30 | 1.93% | 4,486 |
| Jun 29, 2026 | 1,109.95 | 1,120.00 | 1,081.90 | 1,105.00 | 1,105.00 | 0.59% | 530 |
| Jun 25, 2026 | 1,079.95 | 1,110.00 | 1,078.00 | 1,098.55 | 1,098.55 | 1.05% | 344 |
| Jun 24, 2026 | 1,108.25 | 1,108.25 | 1,080.30 | 1,087.10 | 1,087.10 | -0.87% | 642 |
| Jun 23, 2026 | 1,118.90 | 1,120.10 | 1,094.20 | 1,096.65 | 1,096.65 | -0.86% | 353 |
| Jun 22, 2026 | 1,101.10 | 1,129.40 | 1,101.10 | 1,106.15 | 1,106.15 | 1.38% | 770 |
| Jun 19, 2026 | 1,080.00 | 1,096.75 | 1,080.00 | 1,091.05 | 1,091.05 | -0.39% | 240 |
| Jun 18, 2026 | 1,095.90 | 1,110.00 | 1,092.80 | 1,095.35 | 1,095.35 | 1.45% | 411 |
| Jun 17, 2026 | 1,100.95 | 1,100.95 | 1,078.35 | 1,079.70 | 1,079.70 | -1.49% | 904 |
| Jun 16, 2026 | 1,083.00 | 1,104.20 | 1,083.00 | 1,096.05 | 1,096.05 | 1.29% | 179 |
| Jun 15, 2026 | 1,100.00 | 1,106.00 | 1,078.30 | 1,082.05 | 1,082.05 | 0.12% | 748 |
| Jun 12, 2026 | 1,068.00 | 1,083.00 | 1,068.00 | 1,080.80 | 1,080.80 | 1.89% | 280 |
| Jun 11, 2026 | 1,090.45 | 1,100.00 | 1,046.05 | 1,060.70 | 1,060.70 | -4.00% | 529 |
| Jun 10, 2026 | 1,130.45 | 1,153.05 | 1,080.50 | 1,104.90 | 1,104.90 | -0.48% | 1,401 |
| Jun 9, 2026 | 1,116.90 | 1,135.95 | 1,088.00 | 1,110.20 | 1,110.20 | 1.72% | 601 |
| Jun 8, 2026 | 1,093.30 | 1,156.00 | 1,073.80 | 1,091.45 | 1,091.45 | -0.27% | 2,609 |
| Jun 5, 2026 | 999.00 | 1,153.70 | 999.00 | 1,094.40 | 1,094.40 | 11.37% | 10,093 |