NSE:JINDALPOLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	851.45	851.45	832.20	851.45	851.45	4.99%	56,179
Apr 6, 2026	808.00	810.95	781.45	810.95	810.95	5.00%	56,391
Apr 2, 2026	755.00	772.35	730.55	772.35	772.35	5.00%	122,156
Apr 1, 2026	743.75	777.85	703.85	735.60	735.60	-0.71%	421,748
Mar 30, 2026	740.85	740.85	740.85	740.85	740.85	-4.99%	3,055
Mar 27, 2026	779.80	779.80	779.80	779.80	779.80	-5.00%	2,401
Mar 25, 2026	840.35	846.70	820.80	820.80	820.80	-4.99%	153,887
Mar 24, 2026	878.50	878.50	863.95	863.95	863.95	-5.00%	29,121
Mar 23, 2026	909.40	909.40	909.40	909.40	909.40	-5.00%	8,971
Mar 20, 2026	997.00	1,015.90	957.25	957.25	957.25	-5.00%	557,616
Mar 19, 2026	997.05	1,026.45	957.00	1,007.60	1,007.60	0.02%	698,398
Mar 18, 2026	969.90	1,012.90	953.70	1,007.35	1,007.35	3.87%	358,998
Mar 17, 2026	932.10	970.70	929.40	969.85	969.85	4.91%	479,928
Mar 16, 2026	920.05	958.15	894.45	924.50	924.50	-0.55%	659,303
Mar 13, 2026	921.05	963.00	892.35	929.65	929.65	-1.03%	983,597
Mar 12, 2026	900.00	949.70	872.10	939.30	939.30	4.01%	960,265
Mar 11, 2026	861.05	913.00	861.00	903.10	903.10	4.32%	729,417
Mar 10, 2026	809.95	874.80	800.95	865.70	865.70	6.50%	1,099,530
Mar 9, 2026	760.05	845.15	751.00	812.85	812.85	5.79%	1,672,790