NSE:JINDRILL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	639.00	639.00	618.00	628.70	627.69	-1.01%	520,104
Aug 19, 2026	648.90	666.45	626.00	635.10	634.08	-2.46%	2,919,966
Aug 18, 2026	587.10	673.55	587.10	651.15	650.10	11.08%	17,885,822
Aug 17, 2026	588.00	589.00	579.75	586.20	585.26	-0.31%	114,041
Aug 14, 2026	597.05	601.90	585.10	588.00	587.05	-1.41%	86,607
Aug 13, 2026	599.00	607.20	594.70	596.40	595.44	0.13%	107,286
Aug 12, 2026	596.70	600.95	588.50	595.65	594.69	0.57%	108,377
Aug 11, 2026	595.25	599.45	588.50	592.25	591.30	-1.54%	191,506
Aug 10, 2026	637.00	637.80	591.00	601.50	600.53	-5.43%	316,814
Aug 7, 2026	616.80	642.40	609.05	636.05	635.02	3.28%	352,870
Aug 6, 2026	623.00	631.85	610.35	615.85	614.86	-0.73%	203,271
Aug 5, 2026	614.30	626.00	609.65	620.35	619.35	0.98%	212,867
Aug 4, 2026	614.20	617.10	608.05	614.30	613.31	0.52%	97,057
Aug 3, 2026	622.90	628.35	607.00	611.15	610.16	-0.82%	283,953
Jul 31, 2026	600.00	624.15	585.10	616.20	615.21	2.61%	833,907
Jul 30, 2026	578.10	611.00	576.00	600.55	599.58	3.89%	546,487
Jul 29, 2026	585.90	589.25	576.00	578.05	577.12	-1.00%	96,028
Jul 28, 2026	594.35	597.60	580.10	583.90	582.96	-1.76%	75,406
Jul 27, 2026	601.30	602.50	589.00	594.35	593.39	-1.78%	94,034
Jul 24, 2026	619.90	620.00	601.00	605.10	604.12	-1.10%	176,640
Jul 23, 2026	608.95	623.00	596.20	611.80	610.81	3.69%	524,018
Jul 22, 2026	592.35	593.50	581.10	590.00	589.05	-0.59%	130,649
Jul 21, 2026	603.90	603.90	589.00	593.50	592.54	-1.31%	114,118
Jul 20, 2026	597.90	619.45	596.10	601.40	600.43	2.16%	347,148
Jul 17, 2026	591.00	595.75	580.05	588.70	587.75	-1.15%	150,345
Jul 16, 2026	605.00	608.20	592.35	595.55	594.59	-1.55%	166,488
Jul 15, 2026	623.90	624.00	601.60	604.95	603.97	-3.39%	288,218
Jul 14, 2026	638.95	643.50	620.00	626.20	625.19	0.10%	585,468
Jul 13, 2026	620.00	637.35	611.80	625.55	624.54	3.73%	1,676,550
Jul 10, 2026	624.40	626.15	598.10	603.05	602.08	-2.85%	952,506
Jul 9, 2026	613.00	659.40	612.00	620.75	619.75	3.28%	13,720,105
Jul 8, 2026	544.90	619.35	544.90	601.05	600.08	11.26%	20,334,559
Jul 7, 2026	545.80	546.90	534.65	540.20	539.33	-0.93%	56,466
Jul 6, 2026	549.85	552.80	543.00	545.25	544.37	-1.49%	71,476
Jul 3, 2026	554.85	557.90	550.25	553.50	552.61	0.12%	87,548
Jul 2, 2026	554.00	554.95	547.75	552.85	551.96	0.49%	69,766
Jul 1, 2026	545.25	553.00	545.25	550.15	549.26	1.00%	103,589
Jun 30, 2026	548.45	552.75	541.10	544.70	543.82	-0.65%	70,016