Jindal Poly Films Limited (NSE:JINDALPOLY)
India · Delayed Price · Currency is INR 582.40
-11.70 (-1.97%)
Sep 5, 2025, 3:30 PM IST
Jindal Poly Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 594.10 | 603.15 | 579.65 | 582.40 | 582.40 | -1.97% | 83,969 |
| Sep 4, 2025 | 600.85 | 604.50 | 592.00 | 594.10 | 594.10 | -1.07% | 47,080 |
| Sep 3, 2025 | 590.45 | 620.90 | 586.10 | 600.50 | 600.50 | 1.72% | 320,204 |
| Sep 2, 2025 | 604.85 | 612.85 | 586.50 | 590.35 | 590.35 | -3.53% | 312,329 |
| Sep 1, 2025 | 599.00 | 648.00 | 594.05 | 611.95 | 611.95 | 1.75% | 3,254,952 |
| Aug 29, 2025 | 522.95 | 624.00 | 514.10 | 601.40 | 601.40 | 15.63% | 5,105,761 |
| Aug 28, 2025 | 508.00 | 523.95 | 505.55 | 520.10 | 520.10 | 1.86% | 12,912 |
| Aug 26, 2025 | 523.95 | 525.15 | 509.80 | 510.60 | 510.60 | -2.55% | 35,074 |
| Aug 25, 2025 | 524.80 | 527.55 | 521.00 | 523.95 | 523.95 | 0.05% | 13,727 |
| Aug 22, 2025 | 526.60 | 526.60 | 520.00 | 523.70 | 523.70 | 0.01% | 14,677 |
| Aug 21, 2025 | 528.85 | 536.35 | 521.85 | 523.65 | 523.65 | 0.01% | 34,534 |
| Aug 20, 2025 | 525.85 | 533.35 | 517.50 | 523.60 | 523.60 | -0.43% | 60,191 |
| Aug 19, 2025 | 510.00 | 532.00 | 510.00 | 525.85 | 525.85 | 1.06% | 33,904 |
| Aug 18, 2025 | 520.00 | 532.15 | 519.15 | 520.35 | 520.35 | -0.66% | 34,618 |
| Aug 14, 2025 | 523.05 | 540.00 | 520.00 | 523.80 | 523.80 | -0.98% | 17,098 |
| Aug 13, 2025 | 537.00 | 537.30 | 527.10 | 529.00 | 529.00 | -0.58% | 11,628 |
| Aug 12, 2025 | 522.25 | 535.00 | 518.55 | 532.10 | 532.10 | 1.65% | 13,569 |
| Aug 11, 2025 | 515.00 | 530.95 | 514.00 | 523.45 | 523.45 | -1.41% | 68,818 |
| Aug 8, 2025 | 535.00 | 542.15 | 527.00 | 530.95 | 530.95 | -0.52% | 12,745 |
| Aug 7, 2025 | 548.95 | 548.95 | 527.00 | 533.70 | 533.70 | -2.78% | 59,248 |
| Aug 6, 2025 | 560.00 | 562.30 | 545.05 | 548.95 | 548.95 | -1.48% | 16,858 |
| Aug 5, 2025 | 569.00 | 572.00 | 553.00 | 557.20 | 557.20 | -1.34% | 23,029 |
| Aug 4, 2025 | 556.80 | 567.00 | 553.05 | 564.75 | 564.75 | 1.43% | 12,624 |
| Aug 1, 2025 | 580.00 | 580.00 | 552.05 | 556.80 | 556.80 | -3.93% | 31,561 |
| Jul 31, 2025 | 587.00 | 587.00 | 576.65 | 579.55 | 579.55 | -0.56% | 12,786 |
| Jul 30, 2025 | 583.40 | 589.40 | 578.00 | 582.80 | 582.80 | 0.17% | 11,951 |
| Jul 29, 2025 | 586.00 | 589.20 | 580.35 | 581.80 | 581.80 | -0.78% | 19,935 |
| Jul 28, 2025 | 595.75 | 601.90 | 581.35 | 586.35 | 586.35 | -1.58% | 17,085 |
| Jul 25, 2025 | 605.15 | 605.15 | 594.00 | 595.75 | 595.75 | -1.55% | 15,527 |
| Jul 24, 2025 | 599.85 | 618.55 | 599.00 | 605.15 | 605.15 | 0.88% | 54,172 |
| Jul 23, 2025 | 614.00 | 614.00 | 593.30 | 599.85 | 599.85 | -3.05% | 85,718 |
| Jul 22, 2025 | 616.80 | 623.30 | 612.35 | 618.75 | 618.75 | 0.32% | 29,319 |
| Jul 21, 2025 | 625.95 | 625.95 | 612.15 | 616.80 | 616.80 | -0.52% | 28,458 |
| Jul 18, 2025 | 623.65 | 627.15 | 610.55 | 620.00 | 620.00 | -0.10% | 35,313 |
| Jul 17, 2025 | 610.00 | 625.90 | 606.55 | 620.60 | 620.60 | 2.73% | 88,810 |
| Jul 16, 2025 | 595.05 | 605.65 | 592.75 | 604.10 | 604.10 | 1.38% | 15,340 |
| Jul 15, 2025 | 592.00 | 601.05 | 592.00 | 595.90 | 595.90 | 0.47% | 16,547 |
| Jul 14, 2025 | 599.95 | 599.95 | 591.00 | 593.10 | 593.10 | -0.34% | 16,376 |
| Jul 11, 2025 | 599.45 | 603.20 | 591.15 | 595.10 | 595.10 | -0.73% | 20,139 |
| Jul 10, 2025 | 604.90 | 604.90 | 597.95 | 599.45 | 599.45 | -0.17% | 17,185 |
| Jul 9, 2025 | 604.90 | 605.05 | 598.30 | 600.50 | 600.50 | -0.05% | 12,351 |
| Jul 8, 2025 | 604.90 | 606.00 | 597.30 | 600.80 | 600.80 | 0.02% | 20,237 |
| Jul 7, 2025 | 603.00 | 608.65 | 600.00 | 600.70 | 600.70 | -0.67% | 22,182 |
| Jul 4, 2025 | 605.10 | 609.60 | 600.00 | 604.75 | 604.75 | -0.06% | 24,927 |
| Jul 3, 2025 | 610.00 | 614.25 | 603.90 | 605.10 | 605.10 | -0.97% | 38,867 |
| Jul 2, 2025 | 615.95 | 615.95 | 606.00 | 611.00 | 611.00 | -0.52% | 20,313 |
| Jul 1, 2025 | 614.90 | 621.95 | 608.65 | 614.20 | 614.20 | 0.06% | 25,691 |
| Jun 30, 2025 | 611.95 | 617.45 | 611.05 | 613.85 | 613.85 | 0.31% | 24,793 |
| Jun 27, 2025 | 614.90 | 615.95 | 609.30 | 611.95 | 611.95 | 0.42% | 29,164 |
| Jun 26, 2025 | 612.90 | 614.80 | 605.70 | 609.40 | 609.40 | -0.02% | 26,043 |