Jinkushal Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	68.85	69.79	66.49	67.88	67.88	-1.41%	212,674
Feb 18, 2026	66.25	69.90	66.25	68.85	68.85	0.75%	33,259
Feb 17, 2026	68.00	69.00	67.08	68.34	68.34	0.72%	26,708
Feb 16, 2026	70.00	70.07	67.20	67.85	67.85	-1.08%	93,216
Feb 13, 2026	70.56	70.56	67.41	68.59	68.59	-0.90%	66,800
Feb 12, 2026	72.49	73.50	68.76	69.21	69.21	-3.30%	160,157
Feb 11, 2026	72.50	73.78	71.10	71.57	71.57	-2.27%	29,964
Feb 10, 2026	71.75	74.75	71.28	73.23	73.23	2.13%	118,515
Feb 9, 2026	71.99	72.91	67.55	71.70	71.70	-6.46%	159,420
Feb 6, 2026	76.85	78.00	74.10	76.65	76.65	2.57%	94,936
Feb 5, 2026	77.90	77.90	74.10	74.73	74.73	-3.01%	27,117
Feb 4, 2026	76.40	79.75	75.15	77.05	77.05	0.80%	83,108
Feb 3, 2026	72.90	76.60	70.58	76.44	76.44	9.99%	281,910
Feb 2, 2026	68.95	70.91	66.21	69.50	69.50	-0.20%	636,847
Feb 1, 2026	72.79	73.95	69.35	69.64	69.64	-2.82%	37,748
Jan 30, 2026	79.90	81.65	69.35	71.66	71.66	-8.89%	478,862
Jan 29, 2026	67.99	80.30	65.00	78.65	78.65	15.68%	1,121,146
Jan 28, 2026	67.00	69.82	66.80	67.99	67.99	1.71%	117,410
Jan 27, 2026	75.00	75.00	66.08	66.85	66.85	-9.71%	485,656
Jan 23, 2026	77.81	79.77	72.25	74.04	74.04	-5.03%	83,815
Jan 22, 2026	81.00	81.42	77.69	77.96	77.96	-1.48%	33,793
Jan 21, 2026	81.60	82.57	77.50	79.13	79.13	-4.50%	226,283
Jan 20, 2026	83.80	84.00	80.08	82.86	82.86	0.01%	42,486
Jan 19, 2026	82.10	84.52	82.10	82.85	82.85	-1.92%	400,412
Jan 16, 2026	84.80	84.99	83.31	84.47	84.47	1.09%	23,621
Jan 14, 2026	85.72	85.83	83.00	83.56	83.56	-2.52%	43,004
Jan 13, 2026	85.60	86.49	83.40	85.72	85.72	0.74%	41,180
Jan 12, 2026	84.55	87.00	82.30	85.09	85.09	0.51%	73,078
Jan 9, 2026	86.45	86.45	84.01	84.66	84.66	-1.24%	41,437
Jan 8, 2026	87.95	87.95	85.32	85.72	85.72	-1.80%	32,743
Jan 7, 2026	89.89	89.89	87.10	87.29	87.29	-2.89%	28,703
Jan 6, 2026	88.77	91.23	86.50	89.89	89.89	2.07%	298,312
Jan 5, 2026	93.00	93.00	87.56	88.07	88.07	-5.62%	150,856
Jan 2, 2026	91.69	94.17	89.50	93.31	93.31	2.81%	87,545
Jan 1, 2026	89.29	91.19	89.10	90.76	90.76	2.46%	118,121
Dec 31, 2025	89.72	93.60	87.00	88.58	88.58	-0.49%	275,019
Dec 30, 2025	88.00	89.65	83.60	89.02	89.02	1.60%	237,599
Dec 29, 2025	89.25	90.35	87.50	87.62	87.62	-3.02%	76,797
Dec 26, 2025	90.26	93.10	90.03	90.35	90.35	-0.32%	213,137
Dec 24, 2025	92.30	94.47	90.00	90.64	90.64	-0.35%	251,316
Dec 23, 2025	95.40	97.50	89.71	90.96	90.96	-4.62%	402,673
Dec 22, 2025	96.87	97.47	95.12	95.37	95.37	-0.69%	20,798
Dec 19, 2025	93.58	97.59	93.58	96.03	96.03	2.45%	343,121
Dec 18, 2025	100.89	100.89	92.71	93.73	93.73	-7.58%	207,529
Dec 17, 2025	107.41	108.40	99.96	101.42	101.42	-4.91%	205,101
Dec 16, 2025	106.55	109.08	106.10	106.66	106.66	-0.55%	31,957
Dec 15, 2025	109.00	109.00	106.21	107.25	107.25	-1.31%	44,143
Dec 12, 2025	109.50	111.84	107.97	108.67	108.67	-1.27%	78,418
Dec 11, 2025	109.70	111.00	108.16	110.07	110.07	0.44%	32,252
Dec 10, 2025	110.25	111.77	109.00	109.59	109.59	-1.72%	74,096