Jindal Drilling & Industries Limited (NSE:JINDRILL)
India · Delayed Price · Currency is INR 619.20
-27.35 (-4.23%)
Aug 1, 2025, 3:30 PM IST
NSE:JINDRILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 651.65 | 654.75 | 614.90 | 619.20 | 619.20 | -4.23% | 140,426 |
| Jul 31, 2025 | 647.00 | 674.00 | 638.00 | 646.55 | 646.55 | 1.61% | 1,101,511 |
| Jul 30, 2025 | 623.00 | 646.00 | 620.00 | 636.30 | 636.30 | 2.94% | 237,601 |
| Jul 29, 2025 | 610.00 | 622.55 | 607.85 | 618.10 | 618.10 | 0.42% | 60,016 |
| Jul 28, 2025 | 629.90 | 630.00 | 611.15 | 615.50 | 615.50 | -1.50% | 57,743 |
| Jul 25, 2025 | 626.00 | 628.05 | 611.55 | 624.90 | 624.90 | 0.04% | 93,266 |
| Jul 24, 2025 | 637.85 | 639.85 | 623.00 | 624.65 | 624.65 | -2.07% | 54,040 |
| Jul 23, 2025 | 629.00 | 645.95 | 628.90 | 637.85 | 637.85 | 1.46% | 124,414 |
| Jul 22, 2025 | 620.05 | 635.25 | 620.05 | 628.65 | 628.65 | 0.90% | 113,129 |
| Jul 21, 2025 | 631.00 | 632.70 | 618.25 | 623.05 | 623.05 | -1.01% | 77,157 |
| Jul 18, 2025 | 635.95 | 642.75 | 625.50 | 629.40 | 629.40 | -1.09% | 105,979 |
| Jul 17, 2025 | 624.00 | 645.80 | 620.75 | 636.35 | 636.35 | 2.51% | 212,845 |
| Jul 16, 2025 | 609.75 | 625.05 | 607.35 | 620.75 | 620.75 | 1.90% | 107,312 |
| Jul 15, 2025 | 609.90 | 613.00 | 606.35 | 609.15 | 609.15 | 0.64% | 43,844 |
| Jul 14, 2025 | 613.00 | 613.00 | 602.60 | 605.25 | 605.25 | -1.33% | 89,894 |
| Jul 11, 2025 | 613.50 | 634.70 | 608.80 | 613.40 | 613.40 | 0.25% | 185,989 |
| Jul 10, 2025 | 605.95 | 616.00 | 604.05 | 611.85 | 611.85 | 1.50% | 110,873 |
| Jul 9, 2025 | 603.00 | 610.80 | 601.30 | 602.80 | 602.80 | -0.28% | 91,658 |
| Jul 8, 2025 | 610.45 | 612.20 | 600.10 | 604.50 | 604.50 | -0.49% | 115,580 |
| Jul 7, 2025 | 621.30 | 629.00 | 605.50 | 607.45 | 607.45 | -4.42% | 347,195 |
| Jul 4, 2025 | 631.00 | 638.85 | 630.80 | 635.55 | 635.55 | 0.24% | 74,763 |
| Jul 3, 2025 | 639.00 | 639.00 | 630.05 | 634.05 | 634.05 | 0.06% | 52,023 |
| Jul 2, 2025 | 640.00 | 640.00 | 631.20 | 633.70 | 633.70 | -0.28% | 57,503 |
| Jul 1, 2025 | 639.35 | 645.20 | 634.00 | 635.50 | 635.50 | -0.16% | 76,493 |
| Jun 30, 2025 | 640.00 | 643.20 | 632.90 | 636.50 | 636.50 | -0.35% | 85,907 |
| Jun 27, 2025 | 644.50 | 647.55 | 635.00 | 638.75 | 638.75 | -0.84% | 169,102 |
| Jun 26, 2025 | 646.40 | 653.70 | 640.95 | 644.15 | 644.15 | 0.33% | 194,675 |
| Jun 25, 2025 | 639.95 | 646.00 | 638.00 | 642.05 | 642.05 | 0.83% | 91,180 |
| Jun 24, 2025 | 647.00 | 650.75 | 634.75 | 636.75 | 636.75 | -1.73% | 172,948 |
| Jun 23, 2025 | 644.90 | 659.90 | 642.00 | 647.95 | 647.95 | 1.19% | 177,299 |
| Jun 20, 2025 | 640.50 | 647.30 | 632.85 | 640.30 | 640.30 | -0.37% | 98,786 |
| Jun 19, 2025 | 657.30 | 664.95 | 640.00 | 642.65 | 642.65 | -2.23% | 183,240 |
| Jun 18, 2025 | 660.00 | 662.80 | 650.10 | 657.30 | 657.30 | 0.11% | 111,220 |
| Jun 17, 2025 | 677.00 | 678.55 | 653.00 | 656.55 | 656.55 | -2.53% | 222,425 |
| Jun 16, 2025 | 674.90 | 688.00 | 658.90 | 673.60 | 673.60 | 0.79% | 348,402 |
| Jun 13, 2025 | 650.00 | 684.20 | 642.05 | 668.35 | 668.35 | 2.37% | 726,373 |
| Jun 12, 2025 | 659.00 | 674.95 | 649.00 | 652.90 | 652.90 | -0.05% | 474,869 |
| Jun 11, 2025 | 650.00 | 664.80 | 642.50 | 653.20 | 653.20 | 0.66% | 225,871 |
| Jun 10, 2025 | 644.80 | 655.00 | 636.35 | 648.90 | 648.90 | 1.26% | 273,521 |
| Jun 9, 2025 | 627.50 | 647.00 | 620.95 | 640.85 | 640.85 | 2.60% | 279,326 |
| Jun 6, 2025 | 634.40 | 634.40 | 619.05 | 624.60 | 624.60 | -0.96% | 185,758 |
| Jun 5, 2025 | 635.50 | 643.45 | 629.05 | 630.65 | 630.65 | -0.66% | 175,255 |
| Jun 4, 2025 | 650.95 | 652.90 | 629.00 | 634.85 | 634.85 | -2.06% | 204,450 |
| Jun 3, 2025 | 663.70 | 666.85 | 644.40 | 648.20 | 648.20 | -2.34% | 225,678 |
| Jun 2, 2025 | 645.05 | 670.00 | 642.60 | 663.70 | 663.70 | 2.89% | 213,009 |
| May 30, 2025 | 666.60 | 667.85 | 642.10 | 645.05 | 645.05 | -2.66% | 225,624 |
| May 29, 2025 | 667.90 | 674.70 | 657.00 | 662.65 | 662.65 | -0.24% | 193,374 |
| May 28, 2025 | 687.00 | 698.65 | 661.65 | 664.25 | 664.25 | -2.58% | 381,688 |
| May 27, 2025 | 759.90 | 759.90 | 677.55 | 681.85 | 681.85 | -4.72% | 1,422,675 |
| May 26, 2025 | 709.00 | 721.25 | 689.65 | 715.60 | 715.60 | 2.18% | 303,192 |