Jinkushal Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	96.00	99.03	95.00	97.73	97.73	-0.27%	45,716
Jun 10, 2026	99.00	99.00	96.00	97.99	97.99	-1.11%	11,671
Jun 9, 2026	94.40	100.00	94.40	99.09	99.09	0.79%	11,969
Jun 8, 2026	99.25	99.25	96.50	98.31	98.31	-0.90%	9,387
Jun 5, 2026	97.00	99.39	92.20	99.20	99.20	4.80%	81,898
Jun 4, 2026	90.00	94.99	87.75	94.66	94.66	4.63%	55,992
Jun 3, 2026	90.00	92.70	89.01	90.47	90.47	-3.12%	6,692
Jun 2, 2026	94.50	94.50	89.42	93.38	93.38	-0.79%	31,954
Jun 1, 2026	94.12	94.12	94.12	94.12	94.12	5.00%	13,533
May 29, 2026	82.00	89.65	82.00	89.64	89.64	4.98%	27,252
May 27, 2026	88.50	88.50	84.00	85.39	85.39	0.95%	9,941
May 26, 2026	84.70	86.80	82.20	84.59	84.59	-0.02%	10,656
May 25, 2026	84.47	85.91	82.00	84.61	84.61	0.17%	8,299
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