NSE:JINDALPOLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	690.95	696.00	677.20	687.70	-	-0.47%	10,104
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
May 8, 2026	724.75	724.75	704.10	710.60	710.60	-1.95%	23,667
May 7, 2026	732.15	750.00	721.30	724.75	724.75	-0.99%	17,667
May 6, 2026	751.85	757.85	725.00	732.00	732.00	-2.64%	23,577
May 5, 2026	721.10	756.00	715.00	751.85	751.85	4.29%	89,561
May 4, 2026	761.90	761.90	706.25	720.90	720.90	-0.65%	53,671
Apr 30, 2026	715.00	744.40	714.85	725.65	725.65	2.20%	81,562
Apr 29, 2026	676.00	710.05	673.05	710.05	710.05	5.00%	24,032
Apr 28, 2026	691.90	698.95	664.95	676.25	676.25	-2.26%	33,413
Apr 27, 2026	693.10	708.95	683.05	691.90	691.90	0.05%	29,067
Apr 24, 2026	716.40	717.00	687.00	691.55	691.55	-2.58%	29,163
Apr 23, 2026	714.80	728.00	705.00	709.90	709.90	-0.13%	82,303
Apr 22, 2026	728.10	740.10	709.95	710.85	710.85	-2.37%	89,364
Apr 21, 2026	718.00	735.95	711.80	728.10	728.10	1.79%	49,293
Apr 20, 2026	711.20	737.45	705.00	715.30	715.30	0.58%	46,436
Apr 17, 2026	710.00	722.40	704.05	711.20	711.20	0.21%	60,715
Apr 16, 2026	726.30	738.45	704.00	709.70	709.70	-2.15%	77,469
Apr 15, 2026	743.70	774.05	722.10	725.30	725.30	-1.61%	75,727
Apr 13, 2026	732.50	758.80	731.50	737.20	737.20	-4.26%	77,206
Apr 10, 2026	813.95	830.00	770.00	770.00	770.00	-5.00%	116,595
Apr 9, 2026	840.00	845.10	807.35	810.50	810.50	-4.62%	85,202
Apr 8, 2026	877.00	894.00	831.50	849.80	849.80	-0.19%	90,833