Jindal Photo Limited (NSE:JINDALPHOT)
India · Delayed Price · Currency is INR 1,058.95
+77.25 (7.87%)
Apr 1, 2026, 3:29 PM IST
Jindal Photo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,007.60 | 1,075.00 | 976.80 | 981.70 | 981.70 | -4.87% | 10,883 |
| Mar 27, 2026 | 1,090.80 | 1,095.40 | 1,025.10 | 1,032.00 | 1,032.00 | -5.87% | 7,693 |
| Mar 25, 2026 | 1,083.20 | 1,150.00 | 1,083.20 | 1,096.30 | 1,096.30 | 1.72% | 11,670 |
| Mar 24, 2026 | 1,074.40 | 1,124.90 | 1,058.00 | 1,077.80 | 1,077.80 | 1.82% | 60,755 |
| Mar 23, 2026 | 1,141.40 | 1,142.70 | 1,022.30 | 1,058.50 | 1,058.50 | -7.26% | 78,843 |
| Mar 20, 2026 | 1,157.00 | 1,188.00 | 1,124.10 | 1,141.40 | 1,141.40 | -0.93% | 4,813 |
| Mar 19, 2026 | 1,205.00 | 1,206.00 | 1,128.00 | 1,152.10 | 1,152.10 | -4.75% | 9,725 |
| Mar 18, 2026 | 1,190.50 | 1,232.00 | 1,190.50 | 1,209.60 | 1,209.60 | 1.60% | 6,869 |
| Mar 17, 2026 | 1,170.10 | 1,223.60 | 1,170.10 | 1,190.50 | 1,190.50 | 1.09% | 7,553 |
| Mar 16, 2026 | 1,203.60 | 1,216.80 | 1,150.10 | 1,177.70 | 1,177.70 | -0.68% | 35,866 |
| Mar 13, 2026 | 1,233.70 | 1,239.00 | 1,161.40 | 1,185.80 | 1,185.80 | -4.17% | 58,845 |
| Mar 12, 2026 | 1,235.10 | 1,286.80 | 1,212.10 | 1,237.40 | 1,237.40 | 0.69% | 20,297 |
| Mar 11, 2026 | 1,269.90 | 1,298.70 | 1,220.20 | 1,228.90 | 1,228.90 | -3.17% | 80,073 |
| Mar 10, 2026 | 1,157.00 | 1,327.60 | 1,142.20 | 1,269.10 | 1,269.10 | 11.69% | 287,625 |
| Mar 9, 2026 | 1,056.00 | 1,177.50 | 995.60 | 1,136.30 | 1,136.30 | 3.41% | 106,715 |
| Mar 6, 2026 | 1,127.90 | 1,153.70 | 1,095.40 | 1,098.80 | 1,098.80 | -1.23% | 5,532 |
| Mar 5, 2026 | 1,130.20 | 1,174.80 | 1,074.40 | 1,112.50 | 1,112.50 | -1.57% | 10,679 |
| Mar 4, 2026 | 1,171.40 | 1,204.90 | 1,122.70 | 1,130.20 | 1,130.20 | -6.22% | 10,770 |
| Mar 2, 2026 | 1,244.90 | 1,248.80 | 1,171.30 | 1,205.20 | 1,205.20 | -5.47% | 13,126 |
| Feb 27, 2026 | 1,305.40 | 1,330.90 | 1,251.00 | 1,275.00 | 1,275.00 | -3.80% | 8,212 |
| Feb 26, 2026 | 1,320.00 | 1,343.70 | 1,317.30 | 1,325.30 | 1,325.30 | 0.14% | 3,318 |
| Feb 25, 2026 | 1,345.90 | 1,360.00 | 1,313.40 | 1,323.40 | 1,323.40 | 0.09% | 5,859 |
| Feb 24, 2026 | 1,351.00 | 1,360.20 | 1,317.00 | 1,322.20 | 1,322.20 | -2.10% | 6,665 |
| Feb 23, 2026 | 1,360.00 | 1,385.00 | 1,342.70 | 1,350.60 | 1,350.60 | -0.60% | 6,183 |
| Feb 20, 2026 | 1,375.70 | 1,399.40 | 1,351.00 | 1,358.80 | 1,358.80 | -0.42% | 4,545 |
| Feb 19, 2026 | 1,429.00 | 1,429.00 | 1,355.00 | 1,364.50 | 1,364.50 | -2.21% | 10,278 |
| Feb 18, 2026 | 1,382.00 | 1,428.70 | 1,377.00 | 1,395.30 | 1,395.30 | -0.04% | 5,574 |
| Feb 17, 2026 | 1,361.00 | 1,435.00 | 1,361.00 | 1,395.90 | 1,395.90 | -0.65% | 14,068 |
| Feb 16, 2026 | 1,390.00 | 1,429.70 | 1,375.50 | 1,405.10 | 1,405.10 | -3.06% | 15,051 |
| Feb 13, 2026 | 1,410.00 | 1,489.80 | 1,408.90 | 1,449.50 | 1,449.50 | 0.74% | 18,800 |
| Feb 12, 2026 | 1,389.00 | 1,532.00 | 1,378.20 | 1,438.80 | 1,438.80 | 3.59% | 102,478 |
| Feb 11, 2026 | 1,407.40 | 1,424.70 | 1,381.20 | 1,389.00 | 1,389.00 | -1.31% | 6,940 |
| Feb 10, 2026 | 1,400.50 | 1,430.20 | 1,396.70 | 1,407.40 | 1,407.40 | 0.24% | 2,997 |
| Feb 9, 2026 | 1,385.10 | 1,420.00 | 1,385.10 | 1,404.00 | 1,404.00 | 1.36% | 4,017 |
| Feb 6, 2026 | 1,391.20 | 1,414.90 | 1,374.10 | 1,385.10 | 1,385.10 | -0.34% | 2,625 |
| Feb 5, 2026 | 1,410.10 | 1,413.80 | 1,380.20 | 1,389.80 | 1,389.80 | -1.44% | 2,917 |
| Feb 4, 2026 | 1,378.90 | 1,464.10 | 1,372.70 | 1,410.10 | 1,410.10 | 1.75% | 11,401 |
| Feb 3, 2026 | 1,444.40 | 1,444.40 | 1,375.50 | 1,385.80 | 1,385.80 | 1.77% | 4,656 |
| Feb 2, 2026 | 1,374.00 | 1,374.80 | 1,333.60 | 1,361.70 | 1,361.70 | -0.91% | 5,814 |
| Feb 1, 2026 | 1,398.80 | 1,428.70 | 1,356.30 | 1,374.20 | 1,374.20 | -1.62% | 3,980 |
| Jan 30, 2026 | 1,418.00 | 1,463.90 | 1,380.30 | 1,396.80 | 1,396.80 | -1.80% | 8,075 |
| Jan 29, 2026 | 1,465.00 | 1,465.00 | 1,401.00 | 1,422.40 | 1,422.40 | -3.00% | 7,023 |
| Jan 28, 2026 | 1,460.00 | 1,490.00 | 1,438.00 | 1,466.40 | 1,466.40 | 0.40% | 12,753 |
| Jan 27, 2026 | 1,499.90 | 1,499.90 | 1,440.00 | 1,460.60 | 1,460.60 | -3.02% | 13,572 |
| Jan 23, 2026 | 1,408.50 | 1,535.00 | 1,408.40 | 1,506.10 | 1,506.10 | 5.32% | 131,899 |
| Jan 22, 2026 | 1,293.70 | 1,473.70 | 1,293.70 | 1,430.00 | 1,430.00 | 10.63% | 165,934 |
| Jan 21, 2026 | 1,355.00 | 1,355.00 | 1,235.80 | 1,292.60 | 1,292.60 | -1.25% | 17,988 |
| Jan 20, 2026 | 1,330.10 | 1,381.70 | 1,300.00 | 1,308.90 | 1,308.90 | -3.60% | 8,175 |
| Jan 19, 2026 | 1,350.00 | 1,399.90 | 1,348.70 | 1,357.80 | 1,357.80 | -1.45% | 8,694 |
| Jan 16, 2026 | 1,401.10 | 1,459.40 | 1,361.00 | 1,377.80 | 1,377.80 | -0.68% | 33,311 |