Jinkushal Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	95.52	100.29	95.05	100.29	100.29	4.99%	84,237
Oct 6, 2026	94.83	97.98	94.50	95.52	95.52	0.41%	4,014
Oct 5, 2026	96.00	98.50	94.01	95.13	95.13	-1.43%	3,783
Oct 1, 2026	96.00	98.80	94.25	96.51	96.51	-1.22%	10,633
Sep 30, 2026	96.05	100.50	96.00	97.70	97.70	0.01%	3,154
Sep 29, 2026	95.46	98.07	95.05	97.69	97.69	0.29%	2,440
Sep 28, 2026	100.70	100.70	95.20	97.41	97.41	1.17%	7,742
Sep 25, 2026	96.20	98.30	96.00	96.28	96.28	-1.91%	2,296
Sep 24, 2026	102.00	102.00	96.15	98.15	98.15	-2.09%	4,895
Sep 23, 2026	99.96	101.55	99.26	100.25	100.25	1.02%	3,606
Sep 22, 2026	101.90	102.79	97.55	99.24	99.24	-2.61%	6,931
Sep 21, 2026	97.59	103.53	97.59	101.90	101.90	3.35%	23,622
Sep 18, 2026	96.17	99.78	95.10	98.60	98.60	2.49%	4,652
Sep 17, 2026	97.95	97.95	94.75	96.20	96.20	-0.54%	2,986
Sep 16, 2026	96.19	98.00	95.00	96.72	96.72	1.62%	11,597
Sep 15, 2026	94.60	96.22	92.35	95.18	95.18	3.86%	16,190
Sep 11, 2026	92.03	92.90	89.42	91.64	91.64	0.04%	22,555
Sep 10, 2026	93.65	93.96	90.35	91.60	91.60	-2.17%	27,294
Sep 9, 2026	96.34	96.89	92.25	93.63	93.63	-2.97%	18,691
Sep 8, 2026	98.03	99.96	95.50	96.50	96.50	-2.09%	7,414
Sep 7, 2026	104.98	104.98	98.05	98.56	98.56	-1.99%	5,563
Sep 4, 2026	107.50	107.50	100.38	100.56	100.56	-4.83%	19,248
Sep 3, 2026	107.15	108.37	105.20	105.66	105.66	-1.77%	7,273
Sep 2, 2026	104.00	108.96	103.82	107.56	107.56	-0.77%	28,408
Sep 1, 2026	107.10	109.00	105.16	108.40	108.40	2.10%	27,392
Aug 31, 2026	104.92	107.83	102.83	106.17	106.17	1.19%	175,236
Aug 28, 2026	107.55	109.80	104.26	104.92	104.92	-3.85%	329,849
Aug 27, 2026	109.50	109.69	106.02	109.12	109.12	2.57%	34,996
Aug 26, 2026	104.50	108.00	102.00	106.39	106.39	2.96%	29,287
Aug 25, 2026	102.00	104.40	102.00	103.33	103.33	-1.02%	17,120
Aug 24, 2026	102.32	105.35	100.21	104.40	104.40	2.03%	21,297
Aug 21, 2026	99.77	102.90	97.52	102.32	102.32	2.56%	30,414
Aug 20, 2026	97.99	100.07	95.51	99.77	99.77	4.68%	87,871
Aug 19, 2026	95.01	97.45	95.01	95.31	95.31	-2.03%	7,627
Aug 18, 2026	98.99	99.89	94.05	97.28	97.28	0.19%	167,738
Aug 17, 2026	96.50	99.40	95.72	97.10	97.10	-3.62%	41,988
Aug 14, 2026	100.90	102.99	97.11	100.75	100.75	1.30%	8,000
Aug 13, 2026	97.12	101.50	96.00	99.46	99.46	-0.49%	101,631
Aug 12, 2026	97.21	100.60	94.25	99.95	99.95	2.82%	41,023
Aug 11, 2026	97.78	99.28	95.27	97.21	97.21	-0.55%	11,385
Aug 10, 2026	99.50	100.00	96.56	97.75	97.75	-2.73%	12,028
Aug 7, 2026	97.49	102.86	96.06	100.49	100.49	2.57%	19,488
Aug 6, 2026	99.01	101.00	97.01	97.97	97.97	-2.99%	11,832
Aug 5, 2026	98.18	102.50	96.26	100.99	100.99	3.17%	10,596
Aug 4, 2026	96.50	101.67	95.11	97.89	97.89	1.09%	14,732
Aug 3, 2026	98.50	101.00	94.51	96.83	96.83	-1.16%	10,971
Jul 31, 2026	98.66	100.00	96.21	97.97	97.97	-0.20%	9,047
Jul 30, 2026	100.60	102.00	97.50	98.17	98.17	-2.43%	9,506
Jul 29, 2026	99.90	101.70	95.25	100.62	100.62	2.93%	9,714
Jul 28, 2026	94.94	98.00	94.94	97.76	97.76	0.91%	7,844