Jindal Drilling & Industries Limited (NSE:JINDRILL)
India · Delayed Price · Currency is INR 663.50
+18.25 (2.83%)
May 22, 2026, 3:30 PM IST
NSE:JINDRILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 652.70 | 689.70 | 633.15 | 669.80 | 669.80 | 3.80% | 6,689,133 |
| May 21, 2026 | 659.95 | 676.75 | 635.50 | 645.25 | 645.25 | -1.92% | 2,768,641 |
| May 20, 2026 | 657.00 | 679.90 | 644.00 | 657.90 | 657.90 | 0.37% | 7,435,213 |
| May 19, 2026 | 654.90 | 693.50 | 645.65 | 655.45 | 655.45 | 1.11% | 17,505,780 |
| May 18, 2026 | 576.50 | 690.00 | 576.50 | 648.25 | 648.25 | 11.38% | 24,079,580 |
| May 15, 2026 | 606.95 | 627.65 | 575.20 | 582.00 | 582.00 | -3.23% | 2,553,483 |
| May 14, 2026 | 630.00 | 641.65 | 592.30 | 601.45 | 601.45 | -6.48% | 4,720,559 |
| May 13, 2026 | 589.95 | 686.15 | 586.30 | 643.10 | 643.10 | 12.47% | 35,149,580 |
| May 12, 2026 | 533.90 | 602.70 | 531.30 | 571.80 | 571.80 | 7.81% | 17,999,570 |
| May 11, 2026 | 535.20 | 542.45 | 527.50 | 530.40 | 530.40 | -0.88% | 124,260 |
| May 8, 2026 | 537.60 | 548.85 | 531.40 | 535.10 | 535.10 | 0.09% | 147,173 |
| May 7, 2026 | 532.00 | 538.00 | 528.40 | 534.60 | 534.60 | 1.74% | 119,234 |
| May 6, 2026 | 533.90 | 534.00 | 523.30 | 525.45 | 525.45 | -1.63% | 125,592 |
| May 5, 2026 | 536.80 | 540.95 | 531.50 | 534.15 | 534.15 | 0.48% | 108,967 |
| May 4, 2026 | 542.00 | 544.35 | 527.85 | 531.60 | 531.60 | -1.43% | 154,383 |
| Apr 30, 2026 | 552.70 | 575.00 | 536.20 | 539.30 | 539.30 | -0.70% | 820,564 |
| Apr 29, 2026 | 552.00 | 554.95 | 541.00 | 543.10 | 543.10 | -0.70% | 110,859 |
| Apr 28, 2026 | 543.10 | 554.80 | 538.65 | 546.95 | 546.95 | 0.88% | 220,380 |
| Apr 27, 2026 | 538.90 | 547.60 | 536.20 | 542.20 | 542.20 | 0.84% | 126,211 |
| Apr 24, 2026 | 543.00 | 549.20 | 532.10 | 537.70 | 537.70 | -0.85% | 129,771 |
| Apr 23, 2026 | 540.75 | 564.90 | 540.35 | 542.30 | 542.30 | 0.19% | 350,575 |
| Apr 22, 2026 | 540.95 | 545.15 | 536.95 | 541.25 | 541.25 | 1.19% | 156,907 |
| Apr 21, 2026 | 547.00 | 550.00 | 532.60 | 534.90 | 534.90 | -1.65% | 153,234 |
| Apr 20, 2026 | 540.00 | 552.00 | 533.35 | 543.85 | 543.85 | 0.67% | 189,516 |
| Apr 17, 2026 | 541.30 | 551.95 | 538.40 | 540.25 | 540.25 | -0.19% | 177,532 |
| Apr 16, 2026 | 548.00 | 556.45 | 535.05 | 541.30 | 541.30 | -0.60% | 227,042 |
| Apr 15, 2026 | 548.95 | 552.55 | 541.10 | 544.55 | 544.55 | -0.53% | 342,313 |
| Apr 13, 2026 | 535.00 | 566.00 | 531.70 | 547.45 | 547.45 | 1.96% | 875,622 |
| Apr 10, 2026 | 533.40 | 559.40 | 530.00 | 536.95 | 536.95 | 0.83% | 645,276 |
| Apr 9, 2026 | 525.80 | 541.55 | 521.75 | 532.55 | 532.55 | 1.03% | 559,808 |
| Apr 8, 2026 | 545.00 | 555.00 | 520.05 | 527.10 | 527.10 | -5.20% | 1,465,707 |
| Apr 7, 2026 | 486.10 | 577.40 | 481.10 | 556.00 | 556.00 | 14.38% | 6,312,310 |
| 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 |