Jindal Poly Films Limited (NSE:JINDALPOLY)
India · Delayed Price · Currency is INR 558.40
-6.30 (-1.12%)
Oct 17, 2025, 3:30 PM IST
Jindal Poly Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 563.90 | 572.00 | 558.00 | 561.10 | 561.10 | -0.64% | 52,745 |
| Oct 16, 2025 | 574.00 | 574.70 | 562.30 | 564.70 | 564.70 | -1.09% | 47,892 |
| Oct 15, 2025 | 564.05 | 573.85 | 564.05 | 570.95 | 570.95 | 0.83% | 45,541 |
| Oct 14, 2025 | 568.50 | 575.70 | 559.60 | 566.25 | 566.25 | -1.14% | 160,721 |
| 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% | 241,572 |
| 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% | 16,272 |
| Oct 7, 2025 | 563.60 | 565.00 | 554.00 | 559.65 | 559.65 | -0.17% | 22,559 |
| Oct 6, 2025 | 569.00 | 572.40 | 554.50 | 560.60 | 560.60 | -1.33% | 36,774 |
| 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 |
| Sep 23, 2025 | 597.75 | 597.80 | 588.05 | 595.45 | 595.45 | -0.64% | 34,188 |
| Sep 22, 2025 | 614.15 | 614.80 | 596.70 | 599.30 | 593.40 | -2.04% | 52,690 |
| Sep 19, 2025 | 612.00 | 622.00 | 610.00 | 611.75 | 605.73 | 0.01% | 77,549 |
| Sep 18, 2025 | 610.60 | 616.05 | 594.15 | 611.70 | 605.68 | 0.70% | 116,035 |
| Sep 17, 2025 | 604.00 | 610.00 | 595.00 | 607.45 | 601.47 | 0.93% | 57,150 |
| Sep 16, 2025 | 614.45 | 615.80 | 597.00 | 601.85 | 595.92 | -0.69% | 45,253 |
| Sep 15, 2025 | 607.15 | 615.80 | 596.30 | 606.05 | 600.08 | -0.18% | 66,057 |
| Sep 12, 2025 | 612.00 | 616.00 | 604.55 | 607.15 | 601.17 | 0.16% | 48,371 |
| Sep 11, 2025 | 595.00 | 617.00 | 594.95 | 606.20 | 600.23 | 2.62% | 134,067 |
| Sep 10, 2025 | 588.50 | 593.90 | 585.05 | 590.75 | 584.93 | 0.66% | 40,378 |
| Sep 9, 2025 | 594.00 | 596.90 | 582.10 | 586.90 | 581.12 | -0.09% | 33,253 |
| Sep 8, 2025 | 587.05 | 595.00 | 578.90 | 587.45 | 581.67 | 0.87% | 44,532 |
| Sep 5, 2025 | 594.10 | 603.15 | 579.65 | 582.40 | 576.67 | -1.97% | 84,410 |
| Sep 4, 2025 | 600.85 | 604.50 | 592.00 | 594.10 | 588.25 | -1.07% | 47,033 |
| Sep 3, 2025 | 590.45 | 620.90 | 586.10 | 600.50 | 594.59 | 1.72% | 320,204 |
| Sep 2, 2025 | 604.85 | 612.85 | 586.50 | 590.35 | 584.54 | -3.53% | 312,329 |
| Sep 1, 2025 | 599.00 | 648.00 | 594.05 | 611.95 | 605.93 | 1.75% | 3,254,952 |
| Aug 29, 2025 | 522.95 | 624.00 | 514.10 | 601.40 | 595.48 | 15.63% | 5,105,761 |
| Aug 28, 2025 | 508.00 | 523.95 | 505.55 | 520.10 | 514.98 | 1.86% | 12,901 |
| Aug 26, 2025 | 523.95 | 525.15 | 509.80 | 510.60 | 505.58 | -2.55% | 35,074 |
| Aug 25, 2025 | 524.80 | 527.55 | 521.00 | 523.95 | 518.79 | 0.05% | 13,637 |
| Aug 22, 2025 | 526.60 | 526.60 | 520.00 | 523.70 | 518.55 | 0.01% | 14,677 |
| Aug 21, 2025 | 528.85 | 536.35 | 521.85 | 523.65 | 518.50 | 0.01% | 34,534 |
| Aug 20, 2025 | 525.85 | 533.35 | 517.50 | 523.60 | 518.45 | -0.43% | 60,191 |
| Aug 19, 2025 | 510.00 | 532.00 | 510.00 | 525.85 | 520.68 | 1.06% | 33,904 |
| Aug 18, 2025 | 520.00 | 532.15 | 519.15 | 520.35 | 515.23 | -0.66% | 34,618 |
| Aug 14, 2025 | 523.05 | 540.00 | 520.00 | 523.80 | 518.65 | -0.98% | 17,098 |
| Aug 13, 2025 | 537.00 | 537.30 | 527.10 | 529.00 | 523.79 | -0.58% | 11,575 |
| Aug 12, 2025 | 522.25 | 535.00 | 518.55 | 532.10 | 526.86 | 1.65% | 13,501 |
| Aug 11, 2025 | 515.00 | 530.95 | 514.00 | 523.45 | 518.30 | -1.41% | 68,818 |
| Aug 8, 2025 | 535.00 | 542.15 | 527.00 | 530.95 | 525.73 | -0.52% | 12,745 |
| Aug 7, 2025 | 548.95 | 548.95 | 527.00 | 533.70 | 528.45 | -2.78% | 58,230 |
| Aug 6, 2025 | 560.00 | 562.30 | 545.05 | 548.95 | 543.55 | -1.48% | 16,854 |