Jindal Photo Limited (NSE:JINDALPHOT)
India · Delayed Price · Currency is INR 1,044.00
+22.20 (2.17%)
Oct 22, 2026, 3:29 PM IST
Jindal Photo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,037.70 | 1,051.00 | 1,028.00 | 1,044.00 | 1,044.00 | 2.17% | 3,336 |
| Oct 21, 2026 | 1,025.00 | 1,044.80 | 1,006.50 | 1,021.80 | 1,021.80 | -2.33% | 445 |
| Oct 19, 2026 | 1,040.00 | 1,064.90 | 1,025.00 | 1,046.20 | 1,046.20 | 0.94% | 763 |
| Oct 16, 2026 | 1,057.30 | 1,068.00 | 1,026.00 | 1,036.50 | 1,036.50 | -1.22% | 2,359 |
| Oct 15, 2026 | 1,025.50 | 1,059.00 | 1,025.50 | 1,049.30 | 1,049.30 | 0.61% | 1,195 |
| Oct 14, 2026 | 1,025.00 | 1,079.90 | 1,025.00 | 1,042.90 | 1,042.90 | 1.63% | 2,463 |
| Oct 13, 2026 | 1,025.10 | 1,033.40 | 1,025.00 | 1,026.20 | 1,026.20 | 0.47% | 364 |
| Oct 12, 2026 | 1,045.00 | 1,045.00 | 936.00 | 1,021.40 | 1,021.40 | -0.02% | 1,119 |
| Oct 9, 2026 | 1,043.80 | 1,043.80 | 1,020.00 | 1,021.60 | 1,021.60 | 0.04% | 899 |
| Oct 8, 2026 | 1,029.00 | 1,031.70 | 1,021.20 | 1,021.20 | 1,021.20 | -1.12% | 902 |
| Oct 7, 2026 | 1,012.00 | 1,040.00 | 1,012.00 | 1,032.80 | 1,032.80 | 0.78% | 1,436 |
| Oct 6, 2026 | 1,024.50 | 1,049.80 | 1,012.00 | 1,024.80 | 1,024.80 | 0.01% | 1,695 |
| Oct 5, 2026 | 1,020.40 | 1,059.70 | 1,020.40 | 1,024.70 | 1,024.70 | -0.69% | 875 |
| Oct 1, 2026 | 1,040.50 | 1,052.80 | 1,025.10 | 1,031.80 | 1,031.80 | -0.84% | 779 |
| Sep 30, 2026 | 1,040.40 | 1,067.00 | 1,031.00 | 1,040.50 | 1,040.50 | -0.28% | 939 |
| Sep 29, 2026 | 1,047.10 | 1,054.90 | 1,040.40 | 1,043.40 | 1,043.40 | -0.72% | 1,109 |
| Sep 28, 2026 | 1,041.00 | 1,085.00 | 1,041.00 | 1,051.00 | 1,051.00 | -0.70% | 1,678 |
| Sep 25, 2026 | 1,064.00 | 1,082.40 | 1,051.00 | 1,058.40 | 1,058.40 | -0.45% | 532 |
| Sep 24, 2026 | 1,084.80 | 1,085.00 | 1,060.00 | 1,063.20 | 1,063.20 | -1.99% | 1,196 |
| Sep 23, 2026 | 1,116.00 | 1,116.00 | 1,082.00 | 1,084.80 | 1,084.80 | -1.13% | 1,986 |
| Sep 22, 2026 | 1,129.90 | 1,129.90 | 1,088.00 | 1,097.20 | 1,097.20 | -1.31% | 925 |
| Sep 21, 2026 | 1,134.90 | 1,134.90 | 1,101.00 | 1,111.80 | 1,111.80 | -1.23% | 1,383 |
| Sep 18, 2026 | 1,129.70 | 1,135.00 | 1,109.80 | 1,125.60 | 1,125.60 | -0.34% | 7,243 |
| Sep 17, 2026 | 1,114.70 | 1,134.90 | 1,085.90 | 1,129.40 | 1,129.40 | 0.34% | 9,513 |
| Sep 16, 2026 | 1,085.10 | 1,130.00 | 1,075.00 | 1,125.60 | 1,125.60 | 2.36% | 9,876 |
| Sep 15, 2026 | 1,001.50 | 1,154.00 | 1,001.50 | 1,099.60 | 1,099.60 | 8.77% | 83,635 |
| Sep 11, 2026 | 980.40 | 1,019.50 | 980.40 | 1,010.90 | 1,010.90 | 0.93% | 1,935 |
| Sep 10, 2026 | 1,029.30 | 1,029.30 | 1,001.00 | 1,001.60 | 1,001.60 | -1.73% | 1,501 |
| Sep 9, 2026 | 1,021.00 | 1,025.60 | 1,009.60 | 1,019.20 | 1,019.20 | 0.36% | 628 |
| Sep 8, 2026 | 1,020.20 | 1,039.00 | 1,014.50 | 1,015.50 | 1,015.50 | 0.46% | 1,280 |
| Sep 7, 2026 | 1,021.20 | 1,028.80 | 1,007.20 | 1,010.80 | 1,010.80 | -1.02% | 1,748 |
| Sep 4, 2026 | 1,002.10 | 1,049.70 | 1,002.10 | 1,021.20 | 1,021.20 | -0.49% | 2,011 |
| Sep 3, 2026 | 1,040.00 | 1,040.00 | 1,020.00 | 1,026.20 | 1,026.20 | -0.14% | 1,150 |
| Sep 2, 2026 | 1,032.30 | 1,032.30 | 1,004.20 | 1,027.60 | 1,027.60 | 1.54% | 1,024 |
| Sep 1, 2026 | 1,017.10 | 1,069.60 | 1,004.20 | 1,012.00 | 1,012.00 | -0.50% | 4,098 |
| Aug 31, 2026 | 1,026.60 | 1,049.20 | 1,015.00 | 1,017.10 | 1,017.10 | -0.93% | 856 |
| Aug 28, 2026 | 1,020.40 | 1,055.80 | 1,012.10 | 1,026.60 | 1,026.60 | -1.38% | 4,737 |
| Aug 27, 2026 | 1,057.00 | 1,083.00 | 1,035.10 | 1,041.00 | 1,041.00 | -0.15% | 1,901 |
| Aug 26, 2026 | 1,051.20 | 1,060.00 | 1,033.30 | 1,042.60 | 1,042.60 | -0.82% | 842 |
| Aug 25, 2026 | 1,022.00 | 1,059.80 | 1,022.00 | 1,051.20 | 1,051.20 | 3.08% | 1,889 |
| Aug 24, 2026 | 1,044.90 | 1,073.80 | 1,009.90 | 1,019.80 | 1,019.80 | -2.40% | 7,061 |
| Aug 21, 2026 | 1,046.00 | 1,063.90 | 1,040.20 | 1,044.90 | 1,044.90 | -0.43% | 828 |
| Aug 20, 2026 | 1,087.70 | 1,087.70 | 1,044.20 | 1,049.40 | 1,049.40 | -0.37% | 1,875 |
| Aug 19, 2026 | 1,062.30 | 1,066.30 | 1,048.00 | 1,053.30 | 1,053.30 | -1.18% | 3,461 |
| Aug 18, 2026 | 1,057.30 | 1,098.00 | 1,051.10 | 1,065.90 | 1,065.90 | 0.78% | 2,874 |
| Aug 17, 2026 | 1,075.00 | 1,090.00 | 1,051.00 | 1,057.60 | 1,057.60 | -0.01% | 2,117 |
| Aug 14, 2026 | 1,074.20 | 1,077.10 | 1,053.00 | 1,057.70 | 1,057.70 | -1.54% | 1,733 |
| Aug 13, 2026 | 1,057.20 | 1,099.00 | 1,055.50 | 1,074.20 | 1,074.20 | 1.61% | 1,736 |
| Aug 12, 2026 | 1,074.60 | 1,074.60 | 1,053.00 | 1,057.20 | 1,057.20 | -0.65% | 1,299 |
| Aug 11, 2026 | 1,068.00 | 1,068.00 | 1,049.50 | 1,064.10 | 1,064.10 | 0.40% | 1,187 |