Jindal Poly Investment and Finance Company Limited (BOM:536773)
India · Delayed Price · Currency is INR 954.95
-16.95 (-1.74%)
At close: Sep 25, 2026
BOM:536773 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |