Jinkushal Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	55.30	57.49	55.30	57.05	57.05	0.14%	25,812
Apr 2, 2026	50.00	58.45	49.63	56.97	56.97	11.93%	94,471
Apr 1, 2026	48.10	51.68	48.10	50.90	50.90	7.18%	39,437
Mar 30, 2026	48.99	48.99	45.40	47.49	47.49	-2.60%	139,002
Mar 27, 2026	50.50	53.20	45.42	48.76	48.76	-2.69%	1,040,303
Mar 25, 2026	51.85	52.39	49.00	50.11	50.11	-0.46%	87,672
Mar 24, 2026	51.00	53.00	50.05	50.34	50.34	-1.16%	217,839
Mar 23, 2026	51.00	52.99	49.50	50.93	50.93	-1.26%	150,985
Mar 20, 2026	51.98	52.99	50.50	51.58	51.58	1.98%	79,189
Mar 19, 2026	53.00	53.00	50.50	50.58	50.58	-4.73%	32,576
Mar 18, 2026	51.00	53.60	51.00	53.09	53.09	4.10%	85,560
Mar 17, 2026	51.20	52.00	50.27	51.00	51.00	-0.39%	64,286
Mar 16, 2026	54.43	54.99	50.13	51.20	51.20	-7.35%	114,710
Mar 13, 2026	53.69	58.28	51.07	55.26	55.26	1.38%	335,046
Mar 12, 2026	53.45	56.39	51.92	54.51	54.51	1.98%	316,563
Mar 11, 2026	55.00	55.69	53.10	53.45	53.45	-1.93%	35,350
Mar 10, 2026	54.50	54.89	53.01	54.50	54.50	2.21%	31,398
Mar 9, 2026	56.95	56.95	50.00	53.32	53.32	-7.73%	236,074
Mar 6, 2026	58.15	58.15	54.36	57.79	57.79	2.48%	243,661
Mar 5, 2026	59.10	60.00	55.81	56.39	56.39	-5.62%	208,958
Mar 4, 2026	56.48	60.90	55.51	59.75	59.75	2.89%	171,686
Mar 2, 2026	61.05	63.58	56.50	58.07	58.07	-10.51%	398,436
Feb 27, 2026	66.90	66.90	64.00	64.89	64.89	-0.99%	20,558
Feb 26, 2026	65.53	66.60	64.61	65.54	65.54	0.02%	38,793
Feb 25, 2026	68.50	68.50	64.10	65.53	65.53	-1.80%	26,879
Feb 24, 2026	66.00	67.38	65.55	66.73	66.73	-0.34%	23,051
Feb 23, 2026	70.99	70.99	66.25	66.96	66.96	-3.71%	32,263
Feb 20, 2026	67.50	71.35	65.05	69.54	69.54	2.45%	65,209
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