Jinkushal Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	96.45	98.00	93.50	96.88	96.88	0.20%	13,919
Jul 24, 2026	98.99	98.99	94.40	96.69	96.69	-2.64%	8,194
Jul 23, 2026	97.79	99.95	94.11	99.31	99.31	2.62%	7,676
Jul 22, 2026	94.94	98.05	93.24	96.77	96.77	3.62%	24,315
Jul 21, 2026	93.00	96.95	92.00	93.39	93.39	0.70%	78,948
Jul 20, 2026	94.90	99.99	91.20	92.74	92.74	-2.65%	53,281
Jul 17, 2026	94.15	98.00	94.15	95.26	95.26	-0.44%	2,642
Jul 16, 2026	101.00	101.00	95.00	95.68	95.68	-2.01%	5,251
Jul 15, 2026	99.00	100.69	97.20	97.64	97.64	-1.45%	4,814
Jul 14, 2026	100.03	102.00	96.30	99.08	99.08	-0.46%	6,888
Jul 13, 2026	97.46	100.40	97.00	99.54	99.54	1.85%	46,826
Jul 10, 2026	98.90	99.00	96.00	97.73	97.73	0.40%	3,696
Jul 9, 2026	96.49	97.90	95.13	97.34	97.34	0.98%	10,043
Jul 8, 2026	101.00	101.00	95.16	96.40	96.40	-3.63%	21,910
Jul 7, 2026	98.67	101.69	96.15	100.03	100.03	1.38%	8,443
Jul 6, 2026	99.45	102.20	96.80	98.67	98.67	-1.20%	11,254
Jul 3, 2026	102.39	103.00	96.80	99.87	99.87	-1.98%	44,035
Jul 2, 2026	106.00	108.00	101.85	101.89	101.89	-4.96%	150,910
Jul 1, 2026	110.20	113.90	107.20	107.21	107.21	-4.99%	94,439
Jun 30, 2026	108.97	114.40	105.70	112.84	112.84	3.55%	24,161
Jun 29, 2026	106.56	111.00	106.56	108.97	108.97	2.77%	39,427
Jun 25, 2026	109.80	109.80	105.50	106.03	106.03	-1.28%	29,755
Jun 24, 2026	108.00	109.99	106.01	107.41	107.41	-0.13%	8,130
Jun 23, 2026	111.99	111.99	105.81	107.55	107.55	-0.77%	11,404
Jun 22, 2026	110.01	110.56	108.00	108.38	108.38	-1.48%	7,864
Jun 19, 2026	112.89	112.89	108.18	110.01	110.01	-1.93%	9,583
Jun 18, 2026	119.70	119.70	111.48	112.18	112.18	-4.40%	112,017
Jun 17, 2026	116.50	118.70	111.00	117.34	117.34	3.79%	121,507
Jun 16, 2026	107.68	113.06	106.00	113.05	113.05	4.99%	161,343
Jun 15, 2026	102.56	107.68	99.80	107.68	107.68	4.99%	63,938
Jun 12, 2026	97.73	102.61	95.10	102.56	102.56	4.94%	51,073