Jinkushal Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	69.90	70.00	67.73	68.33	68.33	-2.15%	5,748
Feb 12, 2026	70.72	73.00	69.10	69.83	69.83	-1.88%	6,573
Feb 11, 2026	71.73	73.17	71.09	71.17	71.17	-2.52%	2,048
Feb 10, 2026	72.50	74.51	71.50	73.01	73.01	1.08%	11,041
Feb 9, 2026	76.65	76.65	68.25	72.23	72.23	-5.57%	17,650
Feb 6, 2026	74.20	77.25	74.02	76.49	76.49	2.07%	4,291
Feb 5, 2026	77.00	77.00	73.94	74.94	74.94	-4.05%	3,627
Feb 4, 2026	76.16	79.75	75.79	78.10	78.10	3.05%	6,514
Feb 3, 2026	77.89	77.89	70.57	75.79	75.79	9.14%	15,099
Feb 2, 2026	69.39	70.00	67.80	69.44	69.44	0.07%	2,589
Feb 1, 2026	70.25	74.03	69.30	69.39	69.39	-4.21%	2,338
Jan 30, 2026	79.95	81.70	69.70	72.44	72.44	-8.11%	11,637
Jan 29, 2026	66.63	80.65	64.98	78.83	78.83	14.85%	21,572
Jan 28, 2026	68.23	69.89	67.00	68.64	68.64	2.75%	5,512
Jan 27, 2026	73.00	73.00	66.50	66.80	66.80	-8.89%	15,590
Jan 23, 2026	77.49	77.49	72.80	73.32	73.32	-6.11%	16,975
Jan 22, 2026	80.51	80.70	77.65	78.09	78.09	-1.01%	2,515
Jan 21, 2026	81.85	81.85	77.75	78.89	78.89	-4.96%	12,563
Jan 20, 2026	82.69	84.95	80.00	83.01	83.01	-1.48%	6,453
Jan 19, 2026	85.00	85.00	82.26	84.26	84.26	-0.11%	5,242
Jan 16, 2026	83.75	84.60	83.52	84.35	84.35	1.21%	3,327
Jan 14, 2026	85.52	85.52	82.46	83.34	83.34	-2.10%	3,183
Jan 13, 2026	85.20	86.00	83.38	85.13	85.13	-0.64%	4,026
Jan 12, 2026	85.00	85.84	82.17	85.68	85.68	0.92%	1,498
Jan 9, 2026	85.99	85.99	84.05	84.90	84.90	-0.69%	666
Jan 8, 2026	85.00	87.39	85.00	85.49	85.49	-2.04%	1,071
Jan 7, 2026	89.11	89.11	87.16	87.27	87.27	-2.87%	3,700
Jan 6, 2026	87.89	90.70	86.56	89.85	89.85	2.23%	12,177
Jan 5, 2026	92.01	92.66	87.49	87.89	87.89	-5.39%	10,345
Jan 2, 2026	91.27	93.88	89.77	92.90	92.90	2.09%	10,857
Jan 1, 2026	89.35	91.03	89.35	91.00	91.00	2.65%	9,964
Dec 31, 2025	89.00	93.50	87.85	88.65	88.65	-0.39%	13,780
Dec 30, 2025	87.40	89.30	84.30	89.00	89.00	1.19%	9,753
Dec 29, 2025	89.10	90.10	87.60	87.95	87.95	-2.87%	6,334
Dec 26, 2025	90.95	92.95	90.35	90.55	90.55	-0.55%	3,396
Dec 24, 2025	98.25	98.25	90.10	91.05	91.05	-0.49%	5,408
Dec 23, 2025	94.80	96.85	90.05	91.50	91.50	-4.19%	19,237
Dec 22, 2025	97.25	97.25	95.35	95.50	95.50	-0.47%	3,358
Dec 19, 2025	94.95	97.85	94.10	95.95	95.95	2.24%	6,415
Dec 18, 2025	101.00	101.00	92.80	93.85	93.85	-7.63%	26,931
Dec 17, 2025	106.65	108.70	100.05	101.60	101.60	-4.69%	23,863
Dec 16, 2025	107.35	108.85	106.40	106.60	106.60	-0.65%	2,212
Dec 15, 2025	109.95	109.95	106.35	107.30	107.30	-1.33%	8,002
Dec 12, 2025	109.00	109.95	108.00	108.75	108.75	-0.55%	8,211
Dec 11, 2025	109.65	110.95	108.55	109.35	109.35	-0.09%	893
Dec 10, 2025	110.70	111.00	109.25	109.45	109.45	-1.84%	1,872
Dec 9, 2025	107.95	111.70	106.15	111.50	111.50	0.81%	11,425
Dec 8, 2025	112.00	112.00	109.55	110.60	110.60	-0.98%	7,764
Dec 5, 2025	116.20	116.45	111.00	111.70	111.70	-4.12%	12,437
Dec 4, 2025	109.85	118.00	108.10	116.50	116.50	6.10%	22,930