Jindal Poly Investment and Finance Company Limited (NSE:JPOLYINVST)
India · Delayed Price · Currency is INR 1,311.35
+101.30 (8.37%)
Feb 19, 2026, 2:10 PM IST
NSE:JPOLYINVST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,244.85 | 1,281.75 | 1,193.90 | 1,213.00 | - | -1.23% | 66,720 |
| Feb 17, 2026 | 1,128.65 | 1,283.95 | 1,123.65 | 1,228.10 | 1,228.10 | 9.68% | 208,887 |
| Feb 16, 2026 | 1,239.90 | 1,240.00 | 1,106.95 | 1,119.70 | 1,119.70 | 1.72% | 100,331 |
| Feb 13, 2026 | 1,072.00 | 1,120.00 | 1,071.10 | 1,100.75 | 1,100.75 | -0.01% | 13,649 |
| Feb 12, 2026 | 1,121.05 | 1,136.90 | 1,100.00 | 1,100.85 | 1,100.85 | -0.17% | 12,258 |
| Feb 11, 2026 | 1,044.00 | 1,135.70 | 1,020.00 | 1,102.70 | 1,102.70 | 6.38% | 37,545 |
| Feb 10, 2026 | 1,027.90 | 1,047.00 | 1,025.00 | 1,036.60 | 1,036.60 | 1.97% | 3,358 |
| Feb 9, 2026 | 1,029.00 | 1,045.00 | 1,010.00 | 1,016.60 | 1,016.60 | -1.05% | 6,912 |
| Feb 6, 2026 | 986.90 | 1,067.85 | 980.50 | 1,027.35 | 1,027.35 | 2.50% | 16,398 |
| Feb 5, 2026 | 1,005.00 | 1,008.00 | 994.80 | 1,002.25 | 1,002.25 | -0.57% | 1,668 |
| Feb 4, 2026 | 980.10 | 1,021.00 | 980.10 | 1,008.00 | 1,008.00 | 1.03% | 4,259 |
| Feb 3, 2026 | 981.25 | 1,020.00 | 981.25 | 997.75 | 997.75 | 2.43% | 4,644 |
| Feb 2, 2026 | 984.50 | 986.90 | 961.30 | 974.10 | 974.10 | -1.15% | 3,661 |
| Feb 1, 2026 | 984.80 | 994.95 | 975.00 | 985.40 | 985.40 | -0.36% | 1,988 |
| Jan 30, 2026 | 993.60 | 998.80 | 980.00 | 989.00 | 989.00 | -0.71% | 3,065 |
| Jan 29, 2026 | 990.70 | 1,035.50 | 965.10 | 996.10 | 996.10 | 0.55% | 9,720 |
| Jan 28, 2026 | 985.10 | 1,009.80 | 982.70 | 990.70 | 990.70 | -1.09% | 5,564 |
| Jan 27, 2026 | 973.00 | 1,023.40 | 945.00 | 1,001.60 | 1,001.60 | 0.74% | 31,633 |
| Jan 23, 2026 | 898.40 | 1,043.00 | 898.30 | 994.20 | 994.20 | 10.66% | 198,871 |
| Jan 22, 2026 | 880.00 | 928.90 | 880.00 | 898.40 | 898.40 | 3.38% | 13,182 |
| Jan 21, 2026 | 884.90 | 900.00 | 852.10 | 869.00 | 869.00 | -1.80% | 7,221 |
| Jan 20, 2026 | 925.10 | 929.40 | 875.00 | 884.90 | 884.90 | -4.71% | 5,121 |
| Jan 19, 2026 | 938.50 | 950.90 | 923.00 | 928.60 | 928.60 | 0.09% | 4,622 |
| Jan 16, 2026 | 944.90 | 959.00 | 920.00 | 927.80 | 927.80 | -2.38% | 7,728 |
| Jan 14, 2026 | 971.90 | 971.90 | 930.10 | 950.40 | 950.40 | 0.81% | 18,469 |
| Jan 13, 2026 | 925.40 | 1,035.00 | 922.30 | 942.80 | 942.80 | 2.71% | 206,771 |
| Jan 12, 2026 | 940.00 | 940.10 | 900.00 | 917.90 | 917.90 | -3.25% | 6,691 |
| Jan 9, 2026 | 1,008.80 | 1,008.80 | 939.60 | 948.70 | 948.70 | -4.79% | 9,983 |
| Jan 8, 2026 | 960.00 | 1,031.70 | 950.40 | 996.40 | 996.40 | 2.86% | 31,592 |
| Jan 7, 2026 | 974.60 | 989.90 | 956.00 | 968.70 | 968.70 | -0.61% | 2,952 |
| Jan 6, 2026 | 990.80 | 1,005.20 | 965.00 | 974.60 | 974.60 | -0.69% | 3,631 |
| Jan 5, 2026 | 1,022.10 | 1,026.40 | 955.90 | 981.40 | 981.40 | -4.00% | 29,893 |
| Jan 2, 2026 | 1,031.60 | 1,045.90 | 1,012.00 | 1,022.30 | 1,022.30 | -1.80% | 7,687 |
| Jan 1, 2026 | 1,037.00 | 1,044.90 | 1,025.50 | 1,041.00 | 1,041.00 | 0.48% | 1,877 |
| Dec 31, 2025 | 1,024.30 | 1,046.90 | 1,021.80 | 1,036.00 | 1,036.00 | 1.12% | 2,017 |
| Dec 30, 2025 | 1,020.00 | 1,035.90 | 1,017.10 | 1,024.50 | 1,024.50 | -0.01% | 2,422 |
| Dec 29, 2025 | 1,066.00 | 1,066.00 | 1,015.30 | 1,024.60 | 1,024.60 | -4.13% | 6,200 |
| Dec 26, 2025 | 1,051.10 | 1,080.60 | 1,047.40 | 1,068.70 | 1,068.70 | 1.24% | 6,968 |
| Dec 24, 2025 | 1,080.00 | 1,099.40 | 1,050.00 | 1,055.60 | 1,055.60 | -1.83% | 5,787 |
| Dec 23, 2025 | 1,046.00 | 1,101.00 | 1,046.00 | 1,075.30 | 1,075.30 | 2.43% | 9,661 |
| Dec 22, 2025 | 1,053.00 | 1,056.40 | 1,040.00 | 1,049.80 | 1,049.80 | -0.55% | 6,331 |
| Dec 19, 2025 | 1,046.10 | 1,074.30 | 1,041.60 | 1,055.60 | 1,055.60 | 1.92% | 6,920 |
| Dec 18, 2025 | 1,073.80 | 1,080.50 | 1,026.70 | 1,035.70 | 1,035.70 | -3.98% | 14,067 |
| Dec 17, 2025 | 1,076.00 | 1,107.00 | 1,071.00 | 1,078.60 | 1,078.60 | -0.17% | 5,768 |
| Dec 16, 2025 | 1,104.00 | 1,108.20 | 1,070.60 | 1,080.40 | 1,080.40 | -2.32% | 4,322 |
| Dec 15, 2025 | 1,080.10 | 1,135.00 | 1,080.10 | 1,106.10 | 1,106.10 | 1.01% | 8,902 |
| Dec 12, 2025 | 1,075.90 | 1,125.00 | 1,075.90 | 1,095.00 | 1,095.00 | 1.61% | 9,997 |
| Dec 11, 2025 | 1,074.70 | 1,088.80 | 1,069.00 | 1,077.70 | 1,077.70 | -0.23% | 5,108 |
| Dec 10, 2025 | 1,060.00 | 1,141.10 | 1,060.00 | 1,080.20 | 1,080.20 | 1.31% | 27,218 |
| Dec 9, 2025 | 1,080.00 | 1,087.70 | 1,045.40 | 1,066.20 | 1,066.20 | -1.77% | 13,350 |