Jindal Drilling & Industries Limited (NSE:JINDRILL)
India · Delayed Price · Currency is INR 512.00
+0.65 (0.13%)
Nov 3, 2026, 3:30 PM IST
NSE:JINDRILL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 513.00 | 518.00 | 510.00 | 512.00 | 512.00 | 0.13% | 74,550 |
| Nov 2, 2026 | 498.90 | 518.60 | 492.05 | 511.35 | 511.35 | 3.34% | 88,272 |
| Oct 30, 2026 | 509.20 | 516.40 | 491.30 | 494.80 | 494.80 | -2.69% | 111,502 |
| Oct 29, 2026 | 505.90 | 512.00 | 498.75 | 508.50 | 508.50 | 0.83% | 66,015 |
| Oct 28, 2026 | 506.00 | 516.40 | 497.25 | 504.30 | 504.30 | -0.47% | 88,304 |
| Oct 27, 2026 | 512.30 | 524.20 | 503.00 | 506.70 | 506.70 | -0.01% | 146,987 |
| Oct 26, 2026 | 516.35 | 531.20 | 499.15 | 506.75 | 506.75 | -1.85% | 150,617 |
| Oct 23, 2026 | 512.00 | 550.00 | 490.70 | 516.30 | 516.30 | 0.91% | 528,996 |
| Oct 22, 2026 | 527.00 | 529.95 | 507.80 | 511.65 | 511.65 | -3.38% | 133,464 |
| Oct 21, 2026 | 555.00 | 555.00 | 525.50 | 529.55 | 529.55 | -4.41% | 167,062 |
| Oct 19, 2026 | 569.00 | 569.40 | 550.60 | 554.00 | 554.00 | -2.81% | 72,580 |
| Oct 16, 2026 | 571.00 | 574.35 | 565.00 | 570.00 | 570.00 | -0.11% | 64,997 |
| Oct 15, 2026 | 576.10 | 585.15 | 568.20 | 570.60 | 570.60 | -1.60% | 92,423 |
| Oct 14, 2026 | 572.45 | 589.30 | 570.55 | 579.85 | 579.85 | 1.31% | 109,189 |
| Oct 13, 2026 | 575.00 | 575.95 | 563.05 | 572.35 | 572.35 | -0.34% | 103,520 |
| Oct 12, 2026 | 573.00 | 583.25 | 572.00 | 574.30 | 574.30 | 0.34% | 65,097 |
| Oct 9, 2026 | 576.05 | 584.95 | 570.10 | 572.35 | 572.35 | -0.60% | 83,583 |
| Oct 8, 2026 | 599.00 | 599.40 | 572.10 | 575.80 | 575.80 | -3.73% | 150,252 |
| Oct 7, 2026 | 590.70 | 610.00 | 590.70 | 598.10 | 598.10 | 1.25% | 198,826 |
| Oct 6, 2026 | 588.00 | 593.00 | 584.60 | 590.70 | 590.70 | 0.81% | 94,159 |
| Oct 5, 2026 | 587.65 | 593.90 | 583.15 | 585.95 | 585.95 | -0.29% | 99,604 |
| Oct 1, 2026 | 595.90 | 595.90 | 575.65 | 587.65 | 587.65 | -2.16% | 168,192 |
| Sep 30, 2026 | 599.90 | 612.40 | 595.35 | 600.60 | 600.60 | 0.11% | 191,699 |
| Sep 29, 2026 | 620.90 | 620.90 | 596.40 | 599.95 | 599.95 | -3.88% | 389,254 |
| Sep 28, 2026 | 586.70 | 643.95 | 579.30 | 624.15 | 624.15 | 5.40% | 7,024,748 |
| Sep 25, 2026 | 591.50 | 597.45 | 584.10 | 592.20 | 592.20 | 0.04% | 112,911 |
| Sep 24, 2026 | 606.70 | 606.70 | 588.60 | 591.95 | 591.95 | -2.45% | 134,469 |
| Sep 23, 2026 | 588.90 | 609.00 | 584.00 | 606.80 | 606.80 | 3.26% | 247,992 |
| Sep 22, 2026 | 576.00 | 592.40 | 576.00 | 587.65 | 587.65 | 1.93% | 178,381 |
| Sep 21, 2026 | 597.00 | 597.90 | 572.95 | 576.50 | 576.50 | -3.08% | 248,501 |
| Sep 18, 2026 | 584.00 | 599.95 | 575.25 | 594.85 | 594.85 | 2.09% | 269,661 |
| Sep 17, 2026 | 597.40 | 597.90 | 579.75 | 582.70 | 582.70 | -2.09% | 192,134 |
| Sep 16, 2026 | 600.10 | 603.75 | 576.05 | 595.15 | 595.15 | -0.58% | 273,892 |
| Sep 15, 2026 | 640.00 | 643.80 | 596.00 | 598.65 | 598.65 | -5.46% | 319,605 |
| Sep 11, 2026 | 666.65 | 697.00 | 630.25 | 633.25 | 633.25 | -3.20% | 2,159,907 |
| Sep 10, 2026 | 674.95 | 704.40 | 646.15 | 654.20 | 654.20 | -2.90% | 777,024 |
| Sep 9, 2026 | 675.05 | 693.00 | 666.10 | 673.75 | 673.75 | -0.63% | 656,825 |
| Sep 8, 2026 | 665.40 | 684.00 | 656.30 | 678.00 | 678.00 | 2.09% | 424,593 |
| Sep 7, 2026 | 666.95 | 686.90 | 653.70 | 664.15 | 664.15 | 0.17% | 722,088 |
| Sep 4, 2026 | 652.85 | 672.00 | 647.00 | 663.05 | 663.05 | 2.02% | 708,720 |
| Sep 3, 2026 | 644.95 | 664.20 | 634.50 | 649.90 | 649.90 | 1.21% | 765,112 |
| Sep 2, 2026 | 624.00 | 646.55 | 616.00 | 642.10 | 642.10 | 4.30% | 610,029 |
| Sep 1, 2026 | 623.00 | 625.50 | 606.00 | 615.65 | 615.65 | -0.61% | 151,856 |
| Aug 31, 2026 | 630.00 | 637.85 | 616.00 | 620.40 | 619.40 | -1.24% | 139,375 |
| Aug 28, 2026 | 630.90 | 635.50 | 625.55 | 628.20 | 627.19 | -0.37% | 106,924 |
| Aug 27, 2026 | 635.00 | 657.95 | 624.45 | 630.55 | 629.53 | -0.30% | 531,304 |
| Aug 26, 2026 | 619.00 | 635.15 | 614.65 | 632.45 | 631.43 | 2.69% | 157,638 |
| Aug 25, 2026 | 630.90 | 633.40 | 613.10 | 615.90 | 614.91 | -2.39% | 183,424 |
| Aug 24, 2026 | 642.75 | 647.95 | 629.00 | 630.95 | 629.93 | -1.84% | 212,357 |
| Aug 21, 2026 | 631.00 | 650.00 | 623.05 | 642.75 | 641.71 | 2.23% | 786,084 |