NSE:JINDALPOLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	673.00	682.00	663.85	669.85	669.85	0.54%	18,522
Jul 20, 2026	665.05	675.95	660.60	666.25	666.25	1.09%	15,780
Jul 17, 2026	678.00	680.45	654.25	659.05	659.05	-3.27%	13,997
Jul 16, 2026	677.45	693.40	672.55	681.35	681.35	0.85%	21,666
Jul 15, 2026	677.60	687.00	667.20	675.60	675.60	0.48%	11,917
Jul 14, 2026	687.60	687.60	666.60	672.40	672.40	-2.21%	13,782
Jul 13, 2026	724.70	747.55	683.55	687.60	687.60	-4.27%	100,531
Jul 10, 2026	694.70	718.30	694.45	718.30	718.30	5.00%	34,812
Jul 9, 2026	670.00	684.10	660.15	684.10	684.10	5.00%	61,129
Jul 8, 2026	621.25	651.60	615.05	651.55	651.55	4.99%	61,926
Jul 7, 2026	627.60	628.90	620.10	620.60	620.60	-1.18%	20,715
Jul 6, 2026	620.45	640.50	611.10	628.00	628.00	1.22%	34,226
Jul 3, 2026	634.00	635.55	617.10	620.45	620.45	0.45%	17,492
Jul 2, 2026	632.95	642.95	610.00	617.65	617.65	0.87%	74,861
Jul 1, 2026	606.00	626.40	606.00	612.35	612.35	-1.53%	22,915
Jun 30, 2026	644.95	654.05	620.00	621.85	621.85	-2.55%	51,385
Jun 29, 2026	645.00	645.80	632.00	638.15	638.15	-0.81%	14,572
Jun 25, 2026	660.10	673.95	635.00	643.35	643.35	-2.26%	27,331
Jun 24, 2026	647.95	665.00	641.30	658.25	658.25	2.97%	53,614
Jun 23, 2026	669.00	671.75	636.20	639.25	639.25	-4.53%	95,687
Jun 22, 2026	690.10	699.20	661.15	669.60	669.60	-2.52%	48,860
Jun 19, 2026	690.95	696.00	677.20	686.90	686.90	-0.59%	13,367
Jun 18, 2026	690.60	703.00	686.05	690.95	690.95	0.63%	36,296
Jun 17, 2026	720.20	729.00	683.70	686.60	686.60	-4.59%	64,774
Jun 16, 2026	749.70	749.70	708.15	719.65	719.65	-2.67%	39,069
Jun 15, 2026	770.00	775.00	725.60	739.40	739.40	-1.67%	77,133
Jun 12, 2026	743.25	766.90	728.20	751.95	751.95	2.76%	129,089
Jun 11, 2026	694.50	735.40	689.95	731.75	731.75	4.48%	132,243
Jun 10, 2026	675.00	703.35	669.90	700.40	700.40	4.55%	105,245
Jun 9, 2026	643.90	669.90	637.55	669.90	669.90	5.00%	61,620
Jun 8, 2026	650.90	669.00	630.00	638.00	638.00	-1.98%	18,753
Jun 5, 2026	655.00	670.95	650.00	650.90	650.90	-1.35%	26,008
Jun 4, 2026	655.90	676.45	650.60	659.80	659.80	1.29%	31,764
Jun 3, 2026	662.00	662.00	636.20	651.40	651.40	-0.57%	34,302
Jun 2, 2026	675.95	678.25	652.00	655.15	655.15	-1.76%	20,356
Jun 1, 2026	688.00	689.95	661.00	666.90	666.90	-1.69%	20,795
May 29, 2026	704.70	714.45	671.15	678.35	678.35	-3.74%	18,137
May 27, 2026	689.50	714.60	684.70	704.70	704.70	2.34%	24,203
May 26, 2026	707.50	723.00	686.05	688.60	688.60	-2.55%	35,383
May 25, 2026	705.85	718.45	700.50	706.65	706.65	0.26%	11,092
May 22, 2026	697.00	710.70	675.80	704.85	704.85	1.88%	15,109
May 21, 2026	715.00	715.00	690.00	691.85	691.85	-1.79%	10,522
May 20, 2026	719.85	720.35	698.30	704.45	704.45	0.48%	17,328
May 19, 2026	689.05	718.95	689.05	701.05	701.05	1.74%	13,666
May 18, 2026	703.00	705.55	681.05	689.05	689.05	-1.47%	9,413
May 15, 2026	700.95	704.05	693.60	699.35	699.35	0.11%	13,004
May 14, 2026	702.00	709.90	681.00	698.60	698.60	-0.41%	27,725
May 13, 2026	696.05	711.35	696.05	701.45	701.45	-1.43%	8,124
May 12, 2026	715.05	718.40	697.00	711.65	711.65	-0.16%	12,087
May 11, 2026	697.10	723.10	693.00	712.80	712.80	0.31%	17,731