NSE:JINDRILL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	592.35	593.50	581.10	590.00	590.00	-0.59%	130,649
Jul 21, 2026	603.90	603.90	589.00	593.50	593.50	-1.31%	114,118
Jul 20, 2026	597.90	619.45	596.10	601.40	601.40	2.16%	347,148
Jul 17, 2026	591.00	595.75	580.05	588.70	588.70	-1.15%	150,345
Jul 16, 2026	605.00	608.20	592.35	595.55	595.55	-1.55%	166,488
Jul 15, 2026	623.90	624.00	601.60	604.95	604.95	-3.39%	288,218
Jul 14, 2026	638.95	643.50	620.00	626.20	626.20	0.10%	585,468
Jul 13, 2026	620.00	637.35	611.80	625.55	625.55	3.73%	1,676,550
Jul 10, 2026	624.40	626.15	598.10	603.05	603.05	-2.85%	952,506
Jul 9, 2026	613.00	659.40	612.00	620.75	620.75	3.28%	13,720,105
Jul 8, 2026	544.90	619.35	544.90	601.05	601.05	11.26%	20,334,559
Jul 7, 2026	545.80	546.90	534.65	540.20	540.20	-0.93%	56,466
Jul 6, 2026	549.85	552.80	543.00	545.25	545.25	-1.49%	71,476
Jul 3, 2026	554.85	557.90	550.25	553.50	553.50	0.12%	87,548
Jul 2, 2026	554.00	554.95	547.75	552.85	552.85	0.49%	69,766
Jul 1, 2026	545.25	553.00	545.25	550.15	550.15	1.00%	103,589
Jun 30, 2026	548.45	552.75	541.10	544.70	544.70	-0.65%	70,016
Jun 29, 2026	554.00	557.65	545.15	548.25	548.25	-0.91%	73,802
Jun 25, 2026	564.00	569.45	550.00	553.30	553.30	-1.88%	132,315
Jun 24, 2026	577.00	577.00	561.20	563.90	563.90	-2.11%	97,404
Jun 23, 2026	582.20	587.00	570.10	576.05	576.05	-1.30%	118,848
Jun 22, 2026	583.80	588.85	581.00	583.65	583.65	0.59%	123,164
Jun 19, 2026	583.00	583.90	572.10	580.20	580.20	-0.37%	145,001
Jun 18, 2026	589.90	594.00	576.00	582.35	582.35	-1.20%	203,423
Jun 17, 2026	585.05	595.85	578.05	589.40	589.40	0.32%	268,730
Jun 16, 2026	602.05	605.90	586.00	587.50	587.50	-2.42%	245,637
Jun 15, 2026	601.70	619.00	598.10	602.05	602.05	0.41%	299,653
Jun 12, 2026	606.20	610.40	595.55	599.60	599.60	-1.58%	321,666
Jun 11, 2026	605.30	618.40	600.75	609.25	609.25	0.79%	495,092
Jun 10, 2026	620.50	620.50	600.20	604.45	604.45	-1.67%	165,687
Jun 9, 2026	612.20	620.00	603.85	614.70	614.70	0.41%	338,573
Jun 8, 2026	630.00	643.20	605.10	612.20	612.20	-3.01%	724,056
Jun 5, 2026	633.95	645.00	625.00	631.20	631.20	0.02%	460,846
Jun 4, 2026	630.95	639.40	625.60	631.10	631.10	0.48%	378,128
Jun 3, 2026	611.00	635.90	606.05	628.10	628.10	3.49%	965,297
Jun 2, 2026	605.10	624.45	591.05	606.90	606.90	0.64%	688,424
Jun 1, 2026	601.60	617.50	595.55	603.05	603.05	1.67%	700,961
May 29, 2026	620.00	620.55	588.65	593.15	593.15	-3.37%	571,546
May 27, 2026	623.95	625.85	610.85	613.85	613.85	-1.16%	552,059
May 26, 2026	633.00	637.95	617.20	621.05	621.05	-1.28%	915,037
May 25, 2026	640.00	656.80	621.30	629.10	629.10	-6.08%	1,872,522
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