Jindal Poly Investment and Finance Company Limited (NSE:JPOLYINVST)
India · Delayed Price · Currency is INR 764.30
-12.30 (-1.58%)
Aug 1, 2025, 3:29 PM IST
NSE:JPOLYINVST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 775.00 | 793.00 | 756.00 | 764.30 | 764.30 | -1.58% | 2,945 |
| Jul 31, 2025 | 784.05 | 790.15 | 771.50 | 776.60 | 776.60 | -2.47% | 3,757 |
| Jul 30, 2025 | 791.25 | 803.60 | 787.10 | 796.30 | 796.30 | 0.84% | 2,508 |
| Jul 29, 2025 | 763.80 | 794.90 | 761.85 | 789.70 | 789.70 | 2.34% | 4,889 |
| Jul 28, 2025 | 795.00 | 804.00 | 756.60 | 771.65 | 771.65 | -3.23% | 12,448 |
| Jul 25, 2025 | 806.05 | 824.00 | 795.00 | 797.40 | 797.40 | -0.80% | 5,038 |
| Jul 24, 2025 | 815.75 | 822.90 | 800.00 | 803.80 | 803.80 | -0.82% | 5,347 |
| Jul 23, 2025 | 836.20 | 836.20 | 804.70 | 810.45 | 810.45 | -2.42% | 6,157 |
| Jul 22, 2025 | 835.00 | 848.00 | 825.00 | 830.55 | 830.55 | -1.30% | 3,718 |
| Jul 21, 2025 | 851.25 | 851.25 | 840.00 | 841.50 | 841.50 | -0.32% | 2,023 |
| Jul 18, 2025 | 851.60 | 863.85 | 840.65 | 844.20 | 844.20 | -1.33% | 3,183 |
| Jul 17, 2025 | 874.40 | 874.40 | 850.05 | 855.60 | 855.60 | -1.24% | 2,729 |
| Jul 16, 2025 | 860.85 | 869.95 | 860.80 | 866.35 | 866.35 | 0.14% | 2,692 |
| Jul 15, 2025 | 851.00 | 871.00 | 849.80 | 865.10 | 865.10 | 1.81% | 3,019 |
| Jul 14, 2025 | 843.35 | 856.50 | 837.80 | 849.70 | 849.70 | 0.75% | 3,043 |
| Jul 11, 2025 | 851.00 | 859.55 | 837.05 | 843.35 | 843.35 | -1.60% | 5,281 |
| Jul 10, 2025 | 869.80 | 870.35 | 853.25 | 857.05 | 857.05 | -1.04% | 3,221 |
| Jul 9, 2025 | 865.05 | 871.95 | 855.30 | 866.10 | 866.10 | -0.05% | 2,160 |
| Jul 8, 2025 | 871.80 | 877.50 | 860.00 | 866.55 | 866.55 | -1.21% | 4,061 |
| Jul 7, 2025 | 875.00 | 883.95 | 870.00 | 877.15 | 877.15 | -0.62% | 5,195 |
| Jul 4, 2025 | 885.00 | 889.90 | 876.00 | 882.60 | 882.60 | -0.30% | 4,123 |
| Jul 3, 2025 | 899.95 | 899.95 | 880.65 | 885.30 | 885.30 | -1.27% | 5,389 |
| Jul 2, 2025 | 899.90 | 899.90 | 890.00 | 896.65 | 896.65 | 0.47% | 3,774 |
| Jul 1, 2025 | 903.00 | 904.90 | 885.05 | 892.45 | 892.45 | -1.58% | 8,366 |
| Jun 30, 2025 | 906.00 | 914.20 | 895.05 | 906.80 | 906.80 | -0.56% | 7,005 |
| Jun 27, 2025 | 913.45 | 916.30 | 900.00 | 911.90 | 911.90 | -0.17% | 12,811 |
| Jun 26, 2025 | 925.00 | 925.00 | 906.50 | 913.45 | 913.45 | -0.83% | 8,137 |
| Jun 25, 2025 | 910.10 | 934.25 | 904.95 | 921.05 | 921.05 | 0.77% | 12,814 |
| Jun 24, 2025 | 897.70 | 936.25 | 897.70 | 914.05 | 914.05 | 1.91% | 16,189 |
| Jun 23, 2025 | 945.40 | 945.40 | 891.50 | 896.90 | 896.90 | -5.62% | 21,417 |
| Jun 20, 2025 | 885.00 | 974.00 | 879.95 | 950.30 | 950.30 | 6.27% | 98,566 |
| Jun 19, 2025 | 900.00 | 924.90 | 885.00 | 894.20 | 894.20 | 0.75% | 31,543 |
| Jun 18, 2025 | 841.05 | 925.00 | 832.70 | 887.50 | 887.50 | 5.54% | 68,802 |
| Jun 17, 2025 | 834.95 | 860.00 | 831.05 | 840.95 | 840.95 | 1.55% | 12,384 |
| Jun 16, 2025 | 830.75 | 838.25 | 819.05 | 828.10 | 828.10 | -1.32% | 7,443 |
| Jun 13, 2025 | 851.00 | 851.00 | 820.00 | 839.15 | 839.15 | -2.15% | 5,674 |
| Jun 12, 2025 | 886.00 | 886.10 | 850.00 | 857.55 | 857.55 | -1.13% | 5,586 |
| Jun 11, 2025 | 840.20 | 879.00 | 825.00 | 867.35 | 867.35 | 3.75% | 18,477 |
| Jun 10, 2025 | 848.00 | 848.00 | 829.40 | 836.00 | 836.00 | -0.61% | 3,333 |
| Jun 9, 2025 | 840.90 | 865.45 | 833.20 | 841.10 | 841.10 | 0.59% | 6,242 |
| Jun 6, 2025 | 839.00 | 846.05 | 831.00 | 836.20 | 836.20 | -0.32% | 6,527 |
| Jun 5, 2025 | 845.00 | 852.20 | 825.40 | 838.90 | 838.90 | 1.04% | 11,091 |
| Jun 4, 2025 | 855.00 | 856.45 | 816.60 | 830.25 | 830.25 | -3.53% | 23,902 |
| Jun 3, 2025 | 860.00 | 874.65 | 841.25 | 860.60 | 860.60 | 0.85% | 8,591 |
| Jun 2, 2025 | 831.00 | 860.00 | 830.10 | 853.35 | 853.35 | 1.79% | 9,906 |
| May 30, 2025 | 840.05 | 843.90 | 816.95 | 838.35 | 838.35 | -0.66% | 10,434 |
| May 29, 2025 | 875.00 | 875.00 | 840.00 | 843.90 | 843.90 | -4.46% | 14,843 |
| May 28, 2025 | 885.35 | 899.90 | 880.00 | 883.30 | 883.30 | -1.24% | 6,441 |
| May 27, 2025 | 904.00 | 909.30 | 882.10 | 894.40 | 894.40 | -1.69% | 7,930 |
| May 26, 2025 | 907.00 | 918.95 | 905.60 | 909.80 | 909.80 | 0.40% | 3,400 |