Jindal Photo Limited (NSE:JINDALPHOT)
India · Delayed Price · Currency is INR 845.00
-19.25 (-2.23%)
Aug 1, 2025, 3:29 PM IST
Jindal Photo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 841.20 | 884.80 | 841.20 | 860.45 | 860.45 | -0.44% | 618 |
| Jul 31, 2025 | 889.40 | 889.40 | 855.00 | 864.25 | 864.25 | -2.83% | 368 |
| Jul 30, 2025 | 832.00 | 892.00 | 832.00 | 889.40 | 889.40 | 4.62% | 1,671 |
| Jul 29, 2025 | 850.50 | 850.50 | 840.00 | 850.10 | 850.10 | -1.32% | 3,385 |
| Jul 28, 2025 | 826.25 | 896.70 | 826.25 | 861.50 | 861.50 | -0.08% | 3,750 |
| Jul 25, 2025 | 862.25 | 867.65 | 862.20 | 862.20 | 862.20 | 0.01% | 1,385 |
| Jul 24, 2025 | 879.00 | 879.00 | 862.15 | 862.15 | 862.15 | -1.98% | 437 |
| Jul 23, 2025 | 880.20 | 880.20 | 879.55 | 879.55 | 879.55 | -2.00% | 396 |
| Jul 22, 2025 | 909.00 | 909.00 | 897.50 | 897.50 | 897.50 | -2.00% | 749 |
| Jul 21, 2025 | 915.80 | 915.80 | 915.00 | 915.80 | 915.80 | 2.00% | 931 |
| Jul 18, 2025 | 897.85 | 897.85 | 897.85 | 897.85 | 897.85 | 2.00% | 2,260 |
| Jul 17, 2025 | 880.00 | 880.25 | 880.00 | 880.25 | 880.25 | 2.00% | 314 |
| Jul 16, 2025 | 860.05 | 863.00 | 860.05 | 863.00 | 863.00 | 0.35% | 344 |
| Jul 15, 2025 | 861.60 | 861.60 | 860.00 | 860.00 | 860.00 | -0.19% | 2,991 |
| Jul 14, 2025 | 860.00 | 861.60 | 860.00 | 861.60 | 861.60 | 0.19% | 414 |
| Jul 11, 2025 | 860.50 | 860.50 | 855.00 | 860.00 | 860.00 | -0.58% | 370 |
| Jul 10, 2025 | 860.25 | 865.05 | 860.25 | 865.05 | 865.05 | -0.57% | 424 |
| Jul 9, 2025 | 877.60 | 877.60 | 870.00 | 870.00 | 870.00 | -0.92% | 1,475 |
| Jul 8, 2025 | 902.00 | 902.00 | 878.10 | 878.10 | 878.10 | -2.00% | 1,723 |
| Jul 7, 2025 | 895.00 | 896.00 | 895.00 | 896.00 | 896.00 | 0.79% | 861 |
| Jul 4, 2025 | 900.00 | 900.00 | 889.00 | 889.00 | 889.00 | -1.97% | 249 |
| Jul 3, 2025 | 908.30 | 908.30 | 906.85 | 906.85 | 906.85 | -2.00% | 372 |
| Jul 2, 2025 | 930.50 | 930.50 | 925.35 | 925.35 | 925.35 | -0.55% | 129 |
| Jul 1, 2025 | 959.95 | 959.95 | 930.50 | 930.50 | 930.50 | -1.69% | 1,460 |
| Jun 30, 2025 | 941.20 | 946.50 | 941.00 | 946.50 | 946.50 | 0.56% | 4,157 |
| Jun 27, 2025 | 960.40 | 960.40 | 941.20 | 941.20 | 941.20 | -2.00% | 1,906 |
| Jun 26, 2025 | 960.40 | 960.40 | 960.40 | 960.40 | 960.40 | -2.00% | 1,263 |
| Jun 25, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -2.00% | 3,532 |
| Jun 24, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.23% | 6,848 |
| Jun 23, 2025 | 1,012.45 | 1,012.45 | 1,012.45 | 1,012.45 | 1,012.45 | -2.00% | 8,547 |
| Jun 20, 2025 | 974.00 | 1,033.10 | 960.00 | 1,033.10 | 1,033.10 | 5.00% | 31,551 |
| Jun 19, 2025 | 983.95 | 983.95 | 983.95 | 983.95 | 983.95 | 5.00% | 7,945 |
| Jun 18, 2025 | 861.00 | 937.10 | 861.00 | 937.10 | 937.10 | 5.00% | 6,975 |
| Jun 17, 2025 | 851.00 | 892.50 | 851.00 | 892.50 | 892.50 | 5.00% | 9,177 |
| Jun 16, 2025 | 851.00 | 858.90 | 840.00 | 850.00 | 850.00 | -0.01% | 1,207 |
| Jun 13, 2025 | 833.35 | 855.00 | 833.35 | 850.10 | 850.10 | -0.03% | 1,402 |
| Jun 12, 2025 | 877.90 | 877.90 | 848.80 | 850.35 | 850.35 | -0.23% | 6,982 |
| Jun 11, 2025 | 841.00 | 866.20 | 841.00 | 852.35 | 852.35 | 0.02% | 2,306 |
| Jun 10, 2025 | 851.30 | 867.95 | 850.00 | 852.20 | 852.20 | 0.11% | 1,824 |
| Jun 9, 2025 | 880.00 | 880.00 | 850.00 | 851.30 | 851.30 | 0.09% | 2,069 |
| Jun 6, 2025 | 854.00 | 869.00 | 850.00 | 850.50 | 850.50 | -0.19% | 2,538 |
| Jun 5, 2025 | 836.05 | 860.00 | 835.90 | 852.15 | 852.15 | -0.33% | 3,472 |
| Jun 4, 2025 | 871.00 | 871.00 | 821.20 | 854.95 | 854.95 | 0.18% | 3,847 |
| Jun 3, 2025 | 858.65 | 876.95 | 850.00 | 853.40 | 853.40 | -0.61% | 2,055 |
| Jun 2, 2025 | 863.00 | 877.95 | 821.70 | 858.65 | 858.65 | 0.47% | 3,644 |
| May 30, 2025 | 840.30 | 868.45 | 840.30 | 854.65 | 854.65 | -1.89% | 11,861 |
| May 29, 2025 | 866.50 | 884.70 | 866.50 | 871.15 | 871.15 | -4.49% | 12,043 |
| May 28, 2025 | 931.00 | 931.00 | 900.00 | 912.10 | 912.10 | 1.14% | 2,809 |
| May 27, 2025 | 876.00 | 914.90 | 876.00 | 901.80 | 901.80 | 2.23% | 5,604 |
| May 26, 2025 | 882.00 | 897.80 | 848.75 | 882.15 | 882.15 | -0.19% | 3,088 |