Jindal Poly Films Limited (NSE:JINDALPOLY)
India · Delayed Price · Currency is INR 482.85
-0.05 (-0.01%)
Feb 19, 2026, 2:05 PM IST
Jindal Poly Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 482.50 | 482.50 | 475.00 | 476.85 | 476.85 | -0.65% | 16,344 |
| Jan 2, 2026 | 480.90 | 486.00 | 477.00 | 479.95 | 479.95 | -0.06% | 27,895 |
| Jan 1, 2026 | 488.50 | 488.50 | 475.50 | 480.25 | 480.25 | -1.69% | 60,191 |
| Dec 31, 2025 | 483.10 | 505.10 | 475.00 | 488.50 | 488.50 | 1.65% | 125,116 |
| Dec 30, 2025 | 485.70 | 487.20 | 475.50 | 480.55 | 480.55 | -0.07% | 30,369 |
| Dec 29, 2025 | 483.85 | 496.45 | 479.00 | 480.90 | 480.90 | -0.28% | 32,754 |
| Dec 26, 2025 | 487.80 | 492.10 | 480.00 | 482.25 | 482.25 | -1.10% | 28,647 |
| Dec 24, 2025 | 496.00 | 511.95 | 485.00 | 487.60 | 487.60 | -1.98% | 66,270 |
| Dec 23, 2025 | 494.00 | 505.90 | 490.10 | 497.45 | 497.45 | 1.44% | 37,312 |
| Dec 22, 2025 | 479.95 | 492.30 | 479.95 | 490.40 | 490.40 | 2.49% | 18,069 |
| Dec 19, 2025 | 483.10 | 489.00 | 473.95 | 478.50 | 478.50 | -0.43% | 32,374 |
| Dec 18, 2025 | 482.85 | 485.40 | 479.00 | 480.55 | 480.55 | -0.48% | 9,531 |
| Dec 17, 2025 | 489.95 | 492.55 | 481.00 | 482.85 | 482.85 | -1.49% | 18,305 |
| Dec 16, 2025 | 496.65 | 496.65 | 487.00 | 490.15 | 490.15 | -0.79% | 11,776 |
| Dec 15, 2025 | 491.80 | 499.50 | 490.00 | 494.05 | 494.05 | -0.10% | 11,343 |
| Dec 12, 2025 | 498.00 | 500.55 | 491.20 | 494.55 | 494.55 | -0.16% | 16,811 |
| Dec 11, 2025 | 489.00 | 498.00 | 484.50 | 495.35 | 495.35 | 1.06% | 24,325 |
| Dec 10, 2025 | 483.60 | 509.50 | 483.60 | 490.15 | 490.15 | 1.41% | 59,441 |
| Dec 9, 2025 | 490.10 | 492.00 | 475.45 | 483.35 | 483.35 | -1.91% | 61,990 |