Jinkushal Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	85.50	85.50	82.50	84.47	84.47	-1.71%	4,303
May 21, 2026	84.00	85.99	83.99	85.94	85.94	1.45%	10,713
May 20, 2026	84.40	85.47	82.81	84.71	84.71	0.28%	7,550
May 19, 2026	82.37	85.00	80.22	84.47	84.47	2.38%	12,415
May 18, 2026	84.21	84.21	79.75	82.51	82.51	-1.54%	34,091
May 15, 2026	85.00	85.80	82.34	83.80	83.80	-1.24%	14,917
May 14, 2026	83.50	86.00	83.50	84.85	84.85	1.76%	18,178
May 13, 2026	83.07	84.99	81.60	83.38	83.38	0.34%	18,492
May 12, 2026	87.00	87.00	83.07	83.10	83.10	-4.96%	29,091
May 11, 2026	89.05	89.89	86.65	87.44	87.44	-1.81%	19,701
May 8, 2026	89.89	91.49	87.50	89.05	89.05	-1.40%	15,752
May 7, 2026	92.79	92.79	89.00	90.31	90.31	-2.67%	90,264
May 6, 2026	92.85	95.00	90.01	92.79	92.79	0.43%	6,233
May 5, 2026	91.15	94.40	88.00	92.39	92.39	2.64%	136,880
May 4, 2026	88.40	90.67	87.30	90.01	90.01	-0.73%	126,357
Apr 30, 2026	88.15	91.14	87.40	90.67	90.67	-0.14%	23,323
Apr 29, 2026	93.99	93.99	89.12	90.80	90.80	-1.22%	18,467
Apr 28, 2026	88.01	94.35	88.01	91.92	91.92	0.23%	48,090
Apr 27, 2026	91.69	93.69	91.69	91.71	91.71	-4.97%	65,869
Apr 24, 2026	96.38	99.00	96.38	96.51	96.51	-4.87%	125,900
Apr 23, 2026	101.45	101.45	101.45	101.45	101.45	-4.99%	10,038
Apr 22, 2026	115.61	115.61	105.25	106.78	106.78	-3.02%	497,146
Apr 21, 2026	110.11	110.11	110.11	110.11	110.11	5.00%	45,544
Apr 20, 2026	104.87	104.87	104.87	104.87	104.87	10.00%	158,477
Apr 17, 2026	95.34	95.34	95.34	95.34	95.34	9.99%	95,264
Apr 16, 2026	86.68	86.68	86.68	86.68	86.68	10.00%	482,702
Apr 15, 2026	76.19	78.80	73.00	78.80	78.80	19.99%	1,153,944
Apr 13, 2026	55.50	65.83	55.50	65.67	65.67	19.70%	1,346,045
Apr 10, 2026	55.90	56.48	54.40	54.86	54.86	-0.27%	54,911
Apr 9, 2026	54.90	56.25	54.00	55.01	55.01	0.55%	62,176
Apr 8, 2026	57.90	59.00	54.55	54.71	54.71	-1.07%	115,257
Apr 7, 2026	57.05	57.05	55.00	55.30	55.30	-3.07%	8,356
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