Jindal Poly Films Limited (NSE:JINDALPOLY)
India · Delayed Price · Currency is INR 1,012.00
+42.15 (4.35%)
Mar 18, 2026, 3:30 PM IST
Jindal Poly Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 969.90 | 1,012.90 | 953.70 | 1,007.35 | 1,007.35 | 3.87% | 358,998 |
| Mar 17, 2026 | 932.10 | 970.70 | 929.40 | 969.85 | 969.85 | 4.91% | 479,928 |
| Mar 16, 2026 | 920.05 | 958.15 | 894.45 | 924.50 | 924.50 | -0.55% | 659,303 |
| Mar 13, 2026 | 921.05 | 963.00 | 892.35 | 929.65 | 929.65 | -1.03% | 983,597 |
| Mar 12, 2026 | 900.00 | 949.70 | 872.10 | 939.30 | 939.30 | 4.01% | 960,265 |
| Mar 11, 2026 | 861.05 | 913.00 | 861.00 | 903.10 | 903.10 | 4.32% | 729,417 |
| Mar 10, 2026 | 809.95 | 874.80 | 800.95 | 865.70 | 865.70 | 6.50% | 1,099,530 |
| Mar 9, 2026 | 760.05 | 845.15 | 751.00 | 812.85 | 812.85 | 5.79% | 1,672,790 |
| Mar 6, 2026 | 770.00 | 780.00 | 725.25 | 768.35 | 768.35 | 4.11% | 1,382,528 |
| Mar 5, 2026 | 669.00 | 747.00 | 663.00 | 738.00 | 738.00 | 11.04% | 2,997,079 |
| Mar 4, 2026 | 617.00 | 668.30 | 617.00 | 664.65 | 664.65 | 5.95% | 705,846 |
| Mar 2, 2026 | 604.00 | 635.00 | 591.00 | 627.35 | 627.35 | 1.78% | 415,069 |
| Feb 27, 2026 | 590.00 | 621.25 | 582.50 | 616.35 | 616.35 | 3.48% | 831,659 |
| Feb 26, 2026 | 638.00 | 654.40 | 590.80 | 595.65 | 595.65 | -6.65% | 1,434,067 |
| Feb 25, 2026 | 547.00 | 657.40 | 543.00 | 638.05 | 638.05 | 15.44% | 6,276,304 |
| Feb 24, 2026 | 532.55 | 557.00 | 515.00 | 552.70 | 552.70 | 4.04% | 359,464 |
| Feb 23, 2026 | 494.85 | 547.00 | 487.00 | 531.25 | 531.25 | 8.40% | 1,430,860 |
| Feb 20, 2026 | 488.80 | 495.00 | 482.55 | 490.10 | 490.10 | 0.58% | 45,517 |
| Feb 19, 2026 | 484.30 | 498.25 | 474.80 | 487.25 | 487.25 | 0.90% | 114,397 |
| Feb 18, 2026 | 498.60 | 514.00 | 480.20 | 482.90 | 482.90 | -3.61% | 137,834 |
| Feb 17, 2026 | 463.65 | 510.00 | 460.25 | 501.00 | 501.00 | 8.06% | 332,500 |
| Feb 16, 2026 | 441.15 | 468.30 | 440.95 | 463.65 | 463.65 | 1.47% | 110,947 |
| Feb 13, 2026 | 440.00 | 460.00 | 433.25 | 456.95 | 456.95 | 3.78% | 114,384 |
| Feb 12, 2026 | 439.10 | 447.35 | 435.00 | 440.30 | 440.30 | 0.27% | 47,053 |
| Feb 11, 2026 | 426.55 | 444.75 | 422.55 | 439.10 | 439.10 | 2.94% | 91,282 |
| Feb 10, 2026 | 431.00 | 437.00 | 425.00 | 426.55 | 426.55 | 0.08% | 26,778 |
| Feb 9, 2026 | 427.90 | 432.30 | 423.45 | 426.20 | 426.20 | 0.13% | 31,398 |
| Feb 6, 2026 | 402.05 | 435.00 | 398.55 | 425.65 | 425.65 | 5.63% | 234,752 |
| Feb 5, 2026 | 409.40 | 409.60 | 400.00 | 402.95 | 402.95 | -0.10% | 20,238 |
| Feb 4, 2026 | 396.95 | 408.00 | 395.00 | 403.35 | 403.35 | 1.61% | 25,595 |
| Feb 3, 2026 | 402.70 | 418.00 | 390.00 | 396.95 | 396.95 | 1.60% | 40,403 |
| Feb 2, 2026 | 386.20 | 391.90 | 383.20 | 390.70 | 390.70 | -0.15% | 19,284 |
| Feb 1, 2026 | 392.25 | 399.80 | 385.50 | 391.30 | 391.30 | -0.24% | 18,343 |
| Jan 30, 2026 | 390.00 | 397.25 | 380.45 | 392.25 | 392.25 | 0.47% | 41,125 |
| Jan 29, 2026 | 395.65 | 395.65 | 384.85 | 390.40 | 390.40 | -0.85% | 26,946 |
| Jan 28, 2026 | 384.00 | 397.80 | 381.70 | 393.75 | 393.75 | 3.16% | 54,968 |
| Jan 27, 2026 | 381.25 | 384.40 | 365.50 | 381.70 | 381.70 | -0.92% | 110,915 |
| Jan 23, 2026 | 397.05 | 397.05 | 381.00 | 385.25 | 385.25 | -3.90% | 179,301 |
| Jan 22, 2026 | 367.95 | 429.60 | 367.00 | 400.90 | 400.90 | 9.18% | 4,120,653 |
| Jan 21, 2026 | 380.35 | 384.00 | 365.00 | 367.20 | 367.20 | -3.46% | 54,888 |
| Jan 20, 2026 | 395.35 | 395.35 | 378.00 | 380.35 | 380.35 | -3.79% | 42,442 |
| Jan 19, 2026 | 396.90 | 406.00 | 390.35 | 395.35 | 395.35 | -0.24% | 38,921 |
| Jan 16, 2026 | 414.25 | 414.95 | 392.00 | 396.30 | 396.30 | -4.19% | 78,981 |
| Jan 14, 2026 | 424.70 | 426.95 | 410.00 | 413.65 | 413.65 | -1.59% | 81,486 |
| Jan 13, 2026 | 432.30 | 477.25 | 415.10 | 420.35 | 420.35 | -3.64% | 894,455 |
| Jan 12, 2026 | 445.00 | 445.00 | 430.00 | 436.25 | 436.25 | -1.67% | 26,493 |
| Jan 9, 2026 | 449.90 | 451.00 | 441.80 | 443.65 | 443.65 | -1.03% | 15,882 |
| Jan 8, 2026 | 468.60 | 469.45 | 445.00 | 448.25 | 448.25 | -3.83% | 80,124 |
| Jan 7, 2026 | 480.00 | 482.60 | 465.10 | 466.10 | 466.10 | -2.92% | 46,165 |
| Jan 6, 2026 | 479.40 | 485.00 | 473.90 | 480.10 | 480.10 | 0.68% | 15,263 |