Jindal Drilling & Industries Limited (NSE:JINDRILL)
India · Delayed Price · Currency is INR 485.40
+2.95 (0.61%)
Apr 6, 2026, 3:29 PM IST
NSE:JINDRILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 478.30 | 492.15 | 473.80 | 486.10 | 486.10 | 0.76% | 285,382 |
| Apr 2, 2026 | 473.80 | 493.90 | 460.10 | 482.45 | 482.45 | 1.44% | 351,357 |
| Apr 1, 2026 | 473.95 | 485.00 | 466.10 | 475.60 | 475.60 | 3.00% | 332,353 |
| Mar 30, 2026 | 495.50 | 507.45 | 457.00 | 461.75 | 461.75 | -6.82% | 562,271 |
| Mar 27, 2026 | 491.00 | 504.00 | 476.25 | 495.55 | 495.55 | 0.75% | 691,182 |
| Mar 25, 2026 | 474.40 | 509.15 | 468.15 | 491.85 | 491.85 | 4.67% | 802,046 |
| Mar 24, 2026 | 457.00 | 476.50 | 456.90 | 469.90 | 469.90 | 2.35% | 422,301 |
| Mar 23, 2026 | 475.25 | 475.25 | 452.70 | 459.10 | 459.10 | -3.40% | 334,456 |
| Mar 20, 2026 | 482.30 | 483.80 | 468.60 | 475.25 | 475.25 | -0.35% | 450,415 |
| Mar 19, 2026 | 474.50 | 499.00 | 460.25 | 476.90 | 476.90 | 0.51% | 1,688,747 |
| Mar 18, 2026 | 466.00 | 491.75 | 462.90 | 474.50 | 474.50 | 2.06% | 532,326 |
| Mar 17, 2026 | 465.00 | 477.95 | 461.50 | 464.90 | 464.90 | -1.96% | 359,998 |
| Mar 16, 2026 | 470.10 | 485.00 | 451.00 | 474.20 | 474.20 | 0.02% | 817,176 |
| Mar 13, 2026 | 518.95 | 522.10 | 470.05 | 474.10 | 474.10 | -7.94% | 868,614 |
| Mar 12, 2026 | 540.00 | 548.60 | 510.10 | 515.00 | 515.00 | -3.06% | 1,096,866 |
| Mar 11, 2026 | 553.35 | 553.35 | 524.65 | 531.25 | 531.25 | -2.02% | 1,221,415 |
| Mar 10, 2026 | 564.85 | 575.20 | 532.00 | 542.20 | 542.20 | -4.58% | 3,296,809 |
| Mar 9, 2026 | 556.00 | 599.95 | 542.50 | 568.25 | 568.25 | 4.80% | 17,997,120 |
| Mar 6, 2026 | 584.85 | 602.95 | 538.35 | 542.20 | 542.20 | -9.49% | 4,812,901 |
| Mar 5, 2026 | 626.50 | 682.00 | 574.15 | 599.05 | 599.05 | 0.13% | 20,788,200 |
| Mar 4, 2026 | 549.00 | 609.00 | 548.40 | 598.30 | 598.30 | 14.58% | 27,759,690 |
| Mar 2, 2026 | 445.05 | 533.00 | 440.10 | 522.15 | 522.15 | 17.26% | 10,137,780 |
| Feb 27, 2026 | 459.00 | 460.00 | 444.00 | 445.30 | 445.30 | -1.63% | 45,634 |
| Feb 26, 2026 | 466.70 | 469.85 | 449.00 | 452.70 | 452.70 | -2.50% | 63,608 |
| Feb 25, 2026 | 463.00 | 470.45 | 460.50 | 464.30 | 464.30 | -0.14% | 35,522 |
| Feb 24, 2026 | 462.60 | 468.65 | 455.55 | 464.95 | 464.95 | 0.51% | 46,652 |
| Feb 23, 2026 | 462.80 | 473.40 | 460.30 | 462.60 | 462.60 | -1.08% | 49,844 |
| Feb 20, 2026 | 471.90 | 481.75 | 466.00 | 467.65 | 467.65 | -0.90% | 59,443 |
| Feb 19, 2026 | 475.00 | 493.75 | 468.00 | 471.90 | 471.90 | 0.14% | 126,092 |
| 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 |