Jinkushal Industries Limited (BOM:544547)
India · Delayed Price · Currency is INR 102.35
+4.06 (4.13%)
At close: Aug 21, 2026
BOM:544547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 93.20 | 97.85 | 93.20 | 95.65 | 95.65 | 2.63% | 1,377 |
| Jul 21, 2026 | 93.00 | 96.85 | 91.15 | 93.20 | 93.20 | -0.16% | 5,418 |
| Jul 20, 2026 | 97.65 | 97.65 | 92.80 | 93.35 | 93.35 | -4.40% | 1,093 |
| Jul 17, 2026 | 97.95 | 97.95 | 93.50 | 97.65 | 97.65 | -0.31% | 927 |
| Jul 16, 2026 | 98.00 | 98.00 | 97.95 | 97.95 | 97.95 | -0.05% | 5 |
| Jul 15, 2026 | 99.05 | 100.70 | 96.00 | 98.00 | 98.00 | -1.56% | 250 |
| Jul 14, 2026 | 100.00 | 103.35 | 98.00 | 99.55 | 99.55 | -0.45% | 702 |
| Jul 13, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 1.11% | 331 |
| Jul 10, 2026 | 98.00 | 99.35 | 94.65 | 98.90 | 98.90 | - | 1,011 |
| Jul 9, 2026 | 96.00 | 99.85 | 96.00 | 98.90 | 98.90 | 2.06% | 675 |
| Jul 8, 2026 | 98.90 | 98.90 | 96.90 | 96.90 | 96.90 | -4.95% | 981 |
| Jul 7, 2026 | 96.20 | 103.00 | 96.20 | 101.95 | 101.95 | 2.31% | 767 |
| Jul 6, 2026 | 97.50 | 101.80 | 97.50 | 99.65 | 99.65 | 0.10% | 645 |
| Jul 3, 2026 | 102.00 | 102.00 | 99.55 | 99.55 | 99.55 | -4.96% | 328 |
| Jul 2, 2026 | 109.90 | 109.90 | 101.55 | 104.75 | 104.75 | -1.97% | 1,704 |
| Jul 1, 2026 | 113.90 | 113.90 | 106.85 | 106.85 | 106.85 | -4.97% | 4,227 |
| Jun 30, 2026 | 105.65 | 113.30 | 103.52 | 112.44 | 112.44 | 3.19% | 2,145 |
| Jun 29, 2026 | 103.95 | 109.00 | 103.95 | 108.96 | 108.96 | 3.77% | 415 |
| Jun 25, 2026 | 109.80 | 109.80 | 105.00 | 105.00 | 105.00 | -1.87% | 261 |
| Jun 24, 2026 | 107.78 | 108.54 | 107.00 | 107.00 | 107.00 | -0.72% | 634 |
| Jun 23, 2026 | 111.45 | 112.85 | 105.50 | 107.78 | 107.78 | -0.20% | 897 |
| Jun 22, 2026 | 110.00 | 110.00 | 106.50 | 108.00 | 108.00 | -2.75% | 423 |
| Jun 19, 2026 | 112.33 | 112.90 | 107.02 | 111.05 | 111.05 | -1.14% | 770 |
| Jun 18, 2026 | 112.70 | 116.30 | 112.33 | 112.33 | 112.33 | -5.00% | 6,924 |
| Jun 17, 2026 | 117.99 | 118.40 | 113.01 | 118.24 | 118.24 | 4.85% | 6,894 |
| Jun 16, 2026 | 107.00 | 113.31 | 104.00 | 112.77 | 112.77 | 4.49% | 17,051 |
| Jun 15, 2026 | 107.50 | 107.92 | 99.00 | 107.92 | 107.92 | 4.99% | 5,793 |
| Jun 12, 2026 | 97.50 | 102.79 | 93.61 | 102.79 | 102.79 | 4.99% | 5,623 |