Jinkushal Industries Limited (BOM:544547)
India · Delayed Price · Currency is INR 95.06
+0.23 (0.24%)
At close: Oct 6, 2026
BOM:544547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 94.36 | 95.81 | 94.36 | 95.06 | 95.06 | 0.24% | 530 |
| Oct 5, 2026 | 95.64 | 95.64 | 94.83 | 94.83 | 94.83 | -0.36% | 123 |
| Oct 1, 2026 | 95.95 | 96.36 | 95.11 | 95.17 | 95.17 | 0.13% | 26 |
| Sep 28, 2026 | 96.95 | 96.95 | 94.65 | 95.05 | 95.05 | - | 953 |
| Sep 25, 2026 | 97.80 | 97.80 | 94.70 | 95.05 | 95.05 | -2.81% | 497 |
| Sep 24, 2026 | 96.75 | 99.30 | 96.75 | 97.80 | 97.80 | -3.50% | 264 |
| Sep 23, 2026 | 99.30 | 101.80 | 98.75 | 101.35 | 101.35 | 2.17% | 888 |
| Sep 22, 2026 | 102.40 | 103.10 | 99.20 | 99.20 | 99.20 | -2.89% | 1,239 |
| Sep 21, 2026 | 102.75 | 103.50 | 99.00 | 102.15 | 102.15 | 3.34% | 2,249 |
| Sep 18, 2026 | 95.40 | 99.00 | 95.40 | 98.85 | 98.85 | 3.62% | 1,073 |
| Sep 17, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 0.05% | 10 |
| Sep 16, 2026 | 97.30 | 97.30 | 94.55 | 95.35 | 95.35 | 0.58% | 130 |
| Sep 15, 2026 | 93.20 | 95.45 | 92.70 | 94.80 | 94.80 | 4.23% | 465 |
| Sep 11, 2026 | 90.75 | 92.00 | 90.00 | 90.95 | 90.95 | 0.44% | 1,556 |
| Sep 10, 2026 | 92.40 | 92.60 | 89.90 | 90.55 | 90.55 | -4.28% | 7,136 |
| Sep 9, 2026 | 96.25 | 96.30 | 92.40 | 94.60 | 94.60 | -2.17% | 1,200 |
| Sep 8, 2026 | 97.80 | 97.80 | 95.80 | 96.70 | 96.70 | -1.12% | 447 |
| Sep 7, 2026 | 98.35 | 101.00 | 96.30 | 97.80 | 97.80 | -3.50% | 348 |
| Sep 4, 2026 | 104.95 | 104.95 | 100.95 | 101.35 | 101.35 | -4.61% | 3,154 |
| Sep 3, 2026 | 108.35 | 108.80 | 105.90 | 106.25 | 106.25 | -1.16% | 439 |
| Sep 2, 2026 | 107.00 | 107.50 | 106.00 | 107.50 | 107.50 | -0.09% | 277 |
| Sep 1, 2026 | 110.00 | 110.00 | 105.70 | 107.60 | 107.60 | 0.46% | 2,423 |
| Aug 31, 2026 | 103.46 | 107.69 | 103.36 | 107.11 | 107.11 | 1.25% | 1,405 |
| Aug 28, 2026 | 108.17 | 109.00 | 104.55 | 105.79 | 105.79 | -3.26% | 417 |
| Aug 27, 2026 | 107.99 | 109.47 | 107.00 | 109.36 | 109.36 | 2.82% | 1,783 |
| Aug 26, 2026 | 102.50 | 107.25 | 102.10 | 106.36 | 106.36 | 4.11% | 5,672 |
| Aug 25, 2026 | 103.42 | 104.52 | 101.97 | 102.16 | 102.16 | -1.22% | 1,548 |
| Aug 24, 2026 | 104.90 | 106.45 | 99.59 | 103.42 | 103.42 | 1.05% | 992 |
| Aug 21, 2026 | 97.86 | 103.20 | 97.86 | 102.35 | 102.35 | 4.13% | 1,636 |
| Aug 20, 2026 | 97.00 | 100.00 | 95.50 | 98.29 | 98.29 | 2.84% | 7,568 |
| Aug 19, 2026 | 97.00 | 97.50 | 95.50 | 95.58 | 95.58 | -2.08% | 611 |
| Aug 18, 2026 | 95.36 | 99.45 | 94.36 | 97.61 | 97.61 | 1.35% | 2,361 |
| Aug 17, 2026 | 96.07 | 98.00 | 95.10 | 96.31 | 96.31 | -3.74% | 659 |
| Aug 14, 2026 | 98.15 | 101.05 | 98.15 | 100.05 | 100.05 | 0.44% | 2,148 |
| Aug 13, 2026 | 97.11 | 101.95 | 97.00 | 99.61 | 99.61 | -0.13% | 5,299 |
| Aug 12, 2026 | 96.01 | 100.75 | 96.01 | 99.74 | 99.74 | 2.29% | 19,088 |
| Aug 11, 2026 | 98.00 | 98.70 | 96.01 | 97.51 | 97.51 | -0.50% | 2,365 |
| Aug 10, 2026 | 103.22 | 103.22 | 97.00 | 98.00 | 98.00 | -3.70% | 4,608 |
| Aug 7, 2026 | 98.80 | 102.20 | 98.80 | 101.77 | 101.77 | 4.54% | 671 |
| Aug 6, 2026 | 99.00 | 99.50 | 97.15 | 97.35 | 97.35 | -1.67% | 1,244 |
| Aug 5, 2026 | 96.02 | 101.50 | 96.02 | 99.00 | 99.00 | 2.24% | 1,079 |
| Aug 4, 2026 | 94.36 | 100.95 | 94.36 | 96.83 | 96.83 | -2.08% | 5,286 |
| Aug 3, 2026 | 98.51 | 101.01 | 96.20 | 98.89 | 98.89 | 2.80% | 1,854 |
| Jul 31, 2026 | 96.40 | 96.45 | 96.20 | 96.20 | 96.20 | -2.04% | 509 |
| Jul 30, 2026 | 100.00 | 102.50 | 96.25 | 98.20 | 98.20 | -1.46% | 490 |
| Jul 29, 2026 | 97.50 | 102.20 | 95.10 | 99.65 | 99.65 | 2.26% | 493 |
| Jul 28, 2026 | 99.85 | 99.85 | 94.25 | 97.45 | 97.45 | 2.26% | 657 |
| Jul 27, 2026 | 97.85 | 98.70 | 95.05 | 95.30 | 95.30 | -2.76% | 1,230 |
| Jul 24, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 2 |
| Jul 23, 2026 | 96.05 | 99.85 | 96.05 | 98.00 | 98.00 | 2.46% | 1,100 |