Jindal Poly Films Limited (NSE:JINDALPOLY)
India · Delayed Price · Currency is INR 509.60
-2.30 (-0.45%)
At close: Dec 5, 2025
Jindal Poly Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 514.20 | 515.45 | 506.00 | 509.60 | 509.60 | -0.45% | 40,606 |
| Dec 4, 2025 | 517.45 | 517.70 | 510.00 | 511.90 | 511.90 | -0.58% | 13,373 |
| Dec 3, 2025 | 517.50 | 534.95 | 511.30 | 514.90 | 514.90 | -0.09% | 49,653 |
| Dec 2, 2025 | 510.95 | 518.50 | 506.00 | 515.35 | 515.35 | 0.69% | 30,878 |
| Dec 1, 2025 | 520.00 | 520.05 | 510.00 | 511.80 | 511.80 | -1.58% | 33,569 |
| Nov 28, 2025 | 522.00 | 548.50 | 514.40 | 520.00 | 520.00 | -0.66% | 120,295 |
| Nov 27, 2025 | 527.05 | 537.00 | 520.10 | 523.45 | 523.45 | -0.68% | 20,349 |
| Nov 26, 2025 | 525.15 | 529.50 | 522.55 | 527.05 | 527.05 | 0.88% | 12,427 |
| Nov 25, 2025 | 520.95 | 530.00 | 518.15 | 522.45 | 522.45 | 0.29% | 16,765 |
| Nov 24, 2025 | 533.00 | 537.20 | 517.95 | 520.95 | 520.95 | -2.20% | 35,868 |
| Nov 21, 2025 | 538.90 | 544.90 | 531.00 | 532.65 | 532.65 | -1.16% | 19,103 |
| Nov 20, 2025 | 546.15 | 547.95 | 537.00 | 538.90 | 538.90 | -1.54% | 15,385 |
| Nov 19, 2025 | 549.00 | 557.00 | 541.00 | 547.35 | 547.35 | -0.36% | 26,112 |
| Nov 18, 2025 | 549.80 | 557.95 | 544.00 | 549.35 | 549.35 | 0.10% | 14,290 |
| Nov 17, 2025 | 550.60 | 554.00 | 547.00 | 548.80 | 548.80 | -1.13% | 15,420 |
| Nov 14, 2025 | 561.85 | 561.90 | 552.65 | 555.10 | 555.10 | -0.71% | 11,796 |
| Nov 13, 2025 | 561.00 | 564.45 | 555.95 | 559.05 | 559.05 | -0.01% | 27,261 |
| Nov 12, 2025 | 552.90 | 565.95 | 551.50 | 559.10 | 559.10 | 1.65% | 18,315 |
| Nov 11, 2025 | 550.25 | 554.00 | 544.20 | 550.05 | 550.05 | 0.05% | 14,051 |
| Nov 10, 2025 | 561.95 | 562.00 | 547.00 | 549.75 | 549.75 | -1.33% | 19,089 |
| Nov 7, 2025 | 545.65 | 562.60 | 535.35 | 557.15 | 557.15 | 1.54% | 35,768 |
| Nov 6, 2025 | 561.60 | 563.70 | 545.00 | 548.70 | 548.70 | -1.78% | 21,755 |
| Nov 4, 2025 | 564.50 | 566.50 | 557.00 | 558.65 | 558.65 | -0.84% | 14,459 |
| Nov 3, 2025 | 562.95 | 565.00 | 560.00 | 563.40 | 563.40 | -0.06% | 11,926 |
| Oct 31, 2025 | 562.90 | 568.00 | 560.00 | 563.75 | 563.75 | 0.28% | 18,938 |
| Oct 30, 2025 | 567.00 | 567.00 | 559.75 | 562.20 | 562.20 | -0.37% | 14,111 |
| Oct 29, 2025 | 560.95 | 565.40 | 559.45 | 564.30 | 564.30 | 0.44% | 11,986 |
| Oct 28, 2025 | 560.00 | 564.25 | 558.60 | 561.85 | 561.85 | 0.34% | 15,453 |
| Oct 27, 2025 | 558.75 | 564.00 | 556.30 | 559.95 | 559.95 | 0.21% | 22,627 |
| Oct 24, 2025 | 570.00 | 570.65 | 556.10 | 558.75 | 558.75 | -1.60% | 32,829 |
| Oct 23, 2025 | 568.60 | 572.00 | 564.35 | 567.85 | 567.85 | 0.22% | 41,080 |
| Oct 21, 2025 | 567.35 | 569.85 | 564.35 | 566.60 | 566.60 | -0.13% | 6,382 |
| Oct 20, 2025 | 563.00 | 572.00 | 560.00 | 567.35 | 567.35 | 1.11% | 41,787 |
| Oct 17, 2025 | 563.90 | 572.00 | 558.00 | 561.10 | 561.10 | -0.64% | 52,738 |
| Oct 16, 2025 | 574.00 | 574.70 | 562.30 | 564.70 | 564.70 | -1.09% | 47,690 |
| Oct 15, 2025 | 564.05 | 573.85 | 564.05 | 570.95 | 570.95 | 0.83% | 44,600 |
| Oct 14, 2025 | 568.50 | 575.70 | 559.60 | 566.25 | 566.25 | -1.14% | 160,690 |
| Oct 13, 2025 | 575.00 | 576.50 | 560.15 | 572.80 | 572.80 | -1.08% | 116,877 |
| Oct 10, 2025 | 581.00 | 586.45 | 575.00 | 579.05 | 579.05 | -1.35% | 241,528 |
| Oct 9, 2025 | 558.25 | 644.80 | 557.25 | 586.95 | 586.95 | 5.14% | 5,968,638 |
| Oct 8, 2025 | 555.15 | 561.20 | 555.00 | 558.25 | 558.25 | -0.25% | 16,192 |
| Oct 7, 2025 | 563.60 | 565.00 | 554.00 | 559.65 | 559.65 | -0.17% | 22,497 |
| Oct 6, 2025 | 569.00 | 572.40 | 554.50 | 560.60 | 560.60 | -1.33% | 36,699 |
| Oct 3, 2025 | 559.55 | 573.20 | 556.75 | 568.15 | 568.15 | 1.98% | 26,585 |
| Oct 1, 2025 | 560.00 | 573.90 | 554.25 | 557.10 | 557.10 | 1.67% | 82,233 |
| Sep 30, 2025 | 560.15 | 561.85 | 534.80 | 547.95 | 547.95 | -2.48% | 60,561 |
| Sep 29, 2025 | 574.00 | 574.00 | 554.50 | 561.90 | 561.90 | -0.75% | 29,517 |
| Sep 26, 2025 | 575.00 | 577.70 | 556.00 | 566.15 | 566.15 | -1.80% | 52,869 |
| Sep 25, 2025 | 589.00 | 593.50 | 575.00 | 576.50 | 576.50 | -2.35% | 59,536 |
| Sep 24, 2025 | 592.00 | 596.90 | 588.10 | 590.35 | 590.35 | -0.86% | 22,313 |