Jindal Photo Limited (NSE:JINDALPHOT)
India · Delayed Price · Currency is INR 1,041.60
-56.10 (-5.11%)
May 12, 2026, 3:29 PM IST
Jindal Photo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,061.20 | 1,106.00 | 1,032.10 | 1,041.60 | 1,041.60 | -5.11% | 3,843 |
| May 11, 2026 | 1,090.00 | 1,124.70 | 1,090.00 | 1,097.70 | 1,097.70 | -1.72% | 2,767 |
| May 8, 2026 | 1,124.00 | 1,131.50 | 1,107.30 | 1,116.90 | 1,116.90 | -0.91% | 1,438 |
| May 7, 2026 | 1,106.90 | 1,139.90 | 1,106.40 | 1,127.20 | 1,127.20 | 1.83% | 2,453 |
| May 6, 2026 | 1,121.00 | 1,121.00 | 1,090.10 | 1,106.90 | 1,106.90 | 0.26% | 4,031 |
| May 5, 2026 | 1,102.70 | 1,121.90 | 1,100.00 | 1,104.00 | 1,104.00 | -0.33% | 1,548 |
| May 4, 2026 | 1,104.70 | 1,122.70 | 1,100.00 | 1,107.60 | 1,107.60 | -0.24% | 1,432 |
| Apr 30, 2026 | 1,132.65 | 1,132.75 | 1,092.00 | 1,110.25 | 1,110.25 | 0.69% | 2,810 |
| Apr 29, 2026 | 1,106.15 | 1,136.60 | 1,091.80 | 1,102.65 | 1,102.65 | -0.25% | 2,902 |
| Apr 28, 2026 | 1,149.00 | 1,151.95 | 1,100.00 | 1,105.40 | 1,105.40 | -1.89% | 5,741 |
| Apr 27, 2026 | 1,092.75 | 1,147.95 | 1,092.70 | 1,126.70 | 1,126.70 | 3.11% | 7,038 |
| Apr 24, 2026 | 1,150.00 | 1,150.00 | 1,090.10 | 1,092.70 | 1,092.70 | -3.31% | 3,840 |
| Apr 23, 2026 | 1,126.00 | 1,165.00 | 1,104.00 | 1,130.15 | 1,130.15 | -0.58% | 4,775 |
| Apr 22, 2026 | 1,156.05 | 1,156.15 | 1,126.00 | 1,136.70 | 1,136.70 | 0.04% | 2,005 |
| Apr 21, 2026 | 1,126.00 | 1,161.50 | 1,126.00 | 1,136.30 | 1,136.30 | -0.66% | 3,004 |
| Apr 20, 2026 | 1,170.30 | 1,187.95 | 1,135.00 | 1,143.85 | 1,143.85 | -1.71% | 3,649 |
| Apr 17, 2026 | 1,169.90 | 1,190.00 | 1,148.10 | 1,163.80 | 1,163.80 | 0.12% | 4,948 |
| Apr 16, 2026 | 1,170.00 | 1,194.90 | 1,146.10 | 1,162.40 | 1,162.40 | 0.98% | 5,061 |
| Apr 15, 2026 | 1,134.50 | 1,160.00 | 1,134.50 | 1,151.10 | 1,151.10 | 2.42% | 3,689 |
| Apr 13, 2026 | 1,101.00 | 1,153.50 | 1,084.05 | 1,123.85 | 1,123.85 | -1.81% | 3,589 |
| Apr 10, 2026 | 1,159.95 | 1,159.95 | 1,135.05 | 1,144.60 | 1,144.60 | 0.93% | 2,782 |
| Apr 9, 2026 | 1,177.70 | 1,177.70 | 1,125.00 | 1,134.05 | 1,134.05 | 0.08% | 5,912 |
| Apr 8, 2026 | 1,158.00 | 1,158.00 | 1,112.60 | 1,133.20 | 1,133.20 | 4.97% | 13,223 |
| Apr 7, 2026 | 1,061.00 | 1,096.90 | 1,056.65 | 1,079.55 | 1,079.55 | 1.96% | 6,453 |
| Apr 6, 2026 | 1,061.50 | 1,072.25 | 1,032.30 | 1,058.80 | 1,058.80 | -0.25% | 9,367 |
| Apr 2, 2026 | 1,015.50 | 1,075.30 | 1,010.05 | 1,061.50 | 1,061.50 | 1.07% | 3,213 |
| Apr 1, 2026 | 1,031.00 | 1,058.95 | 1,011.00 | 1,050.30 | 1,050.30 | 6.99% | 6,992 |
| 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 |