NSE:JINDRILL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	465.50	475.60	463.75	471.25	471.25	1.58%	51,635
Feb 17, 2026	462.75	469.50	460.00	463.90	463.90	0.25%	31,603
Feb 16, 2026	475.20	475.20	461.00	462.75	462.75	-2.25%	37,349
Feb 13, 2026	486.40	486.40	469.50	473.40	473.40	-3.16%	48,889
Feb 12, 2026	496.00	499.00	485.00	488.85	488.85	-0.87%	45,501
Feb 11, 2026	492.85	498.00	482.10	493.15	493.15	0.56%	75,121
Feb 10, 2026	478.40	494.00	477.30	490.40	490.40	2.73%	57,999
Feb 9, 2026	475.35	481.70	473.40	477.35	477.35	0.27%	34,139
Feb 6, 2026	482.45	484.95	471.00	476.05	476.05	-2.39%	49,537
Feb 5, 2026	471.50	490.00	457.55	487.70	487.70	4.59%	137,963
Feb 4, 2026	461.00	470.70	458.50	466.30	466.30	1.02%	96,823
Feb 3, 2026	471.00	471.00	451.00	461.60	461.60	1.23%	147,807
Feb 2, 2026	475.75	476.70	446.70	456.00	456.00	-4.13%	170,693
Feb 1, 2026	480.05	483.00	473.55	475.65	475.65	-0.92%	56,547
Jan 30, 2026	475.60	488.35	463.30	480.05	480.05	0.94%	152,455
Jan 29, 2026	499.75	505.95	470.40	475.60	475.60	-9.69%	640,271
Jan 28, 2026	520.00	536.00	517.00	526.65	526.65	2.00%	133,040
Jan 27, 2026	507.00	522.85	502.20	516.30	516.30	2.10%	132,939
Jan 23, 2026	521.60	525.05	503.00	505.70	505.70	-3.06%	72,953
Jan 22, 2026	509.90	524.95	509.90	521.65	521.65	2.75%	68,866
Jan 21, 2026	502.00	519.20	497.00	507.70	507.70	0.11%	144,832
Jan 20, 2026	516.00	523.00	499.25	507.15	507.15	-1.92%	129,225
Jan 19, 2026	514.05	528.10	509.20	517.10	517.10	0.22%	93,211
Jan 16, 2026	525.45	528.00	513.45	515.95	515.95	-1.81%	77,217
Jan 14, 2026	515.30	536.85	515.30	525.45	525.45	0.87%	90,832
Jan 13, 2026	536.05	537.50	510.05	520.90	520.90	-2.05%	132,920
Jan 12, 2026	543.00	544.85	520.05	531.80	531.80	-2.10%	144,242
Jan 9, 2026	549.20	565.25	537.40	543.20	543.20	-1.20%	157,061
Jan 8, 2026	540.00	552.65	536.10	549.80	549.80	1.28%	96,607
Jan 7, 2026	537.00	544.70	535.30	542.85	542.85	0.70%	50,537
Jan 6, 2026	527.10	543.00	522.30	539.10	539.10	1.67%	141,405
Jan 5, 2026	570.00	571.95	526.00	530.25	530.25	-7.12%	515,720
Jan 2, 2026	567.95	574.80	560.95	570.90	570.90	0.78%	56,155
Jan 1, 2026	578.85	578.85	564.70	566.50	566.50	-1.26%	41,750
Dec 31, 2025	559.10	577.30	559.10	573.70	573.70	2.57%	50,836
Dec 30, 2025	567.00	567.25	556.15	559.35	559.35	-0.87%	72,326
Dec 29, 2025	562.00	585.75	557.30	564.25	564.25	0.91%	147,460
Dec 26, 2025	577.00	583.20	556.40	559.15	559.15	-2.76%	141,290
Dec 24, 2025	572.00	596.60	564.45	575.05	575.05	1.55%	474,118
Dec 23, 2025	528.30	573.90	524.30	566.25	566.25	8.79%	745,297
Dec 22, 2025	510.75	536.80	510.75	520.50	520.50	2.93%	174,381
Dec 19, 2025	508.30	509.80	500.00	505.70	505.70	0.98%	182,712
Dec 18, 2025	502.20	506.70	490.50	500.80	500.80	-0.71%	243,357
Dec 17, 2025	513.95	517.80	502.30	504.40	504.40	-1.85%	49,265
Dec 16, 2025	502.50	518.00	502.50	513.90	513.90	1.83%	164,531
Dec 15, 2025	506.00	509.10	500.35	504.65	504.65	-0.21%	201,057
Dec 12, 2025	505.00	510.00	503.70	505.70	505.70	0.27%	45,525
Dec 11, 2025	499.95	507.00	496.30	504.35	504.35	0.76%	222,045
Dec 10, 2025	509.20	528.45	493.70	500.55	500.55	-1.68%	273,879
Dec 9, 2025	505.00	512.65	504.35	509.10	509.10	0.06%	106,462