Jindal Poly Investment and Finance Company Limited (NSE:JPOLYINVST)
India · Delayed Price · Currency is INR 1,075.10
-1.00 (-0.09%)
Apr 6, 2026, 3:29 PM IST
NSE:JPOLYINVST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,050.00 | 1,085.00 | 1,045.80 | 1,076.10 | 1,076.10 | -0.22% | 10,437 |
| Apr 1, 2026 | 1,050.00 | 1,116.00 | 1,050.00 | 1,078.50 | 1,078.50 | 4.77% | 32,544 |
| Mar 30, 2026 | 1,036.00 | 1,054.50 | 1,011.10 | 1,029.40 | 1,029.40 | -1.86% | 26,345 |
| Mar 27, 2026 | 1,120.00 | 1,120.50 | 1,041.60 | 1,048.90 | 1,048.90 | -6.68% | 27,850 |
| Mar 25, 2026 | 1,130.00 | 1,138.90 | 1,115.30 | 1,124.00 | 1,124.00 | 1.03% | 21,220 |
| Mar 24, 2026 | 1,120.00 | 1,145.90 | 1,102.50 | 1,112.50 | 1,112.50 | 2.44% | 88,960 |
| Mar 23, 2026 | 1,152.60 | 1,174.70 | 1,071.20 | 1,086.00 | 1,086.00 | -6.84% | 90,744 |
| Mar 20, 2026 | 1,189.90 | 1,224.00 | 1,155.00 | 1,165.70 | 1,165.70 | -0.93% | 35,033 |
| Mar 19, 2026 | 1,232.80 | 1,232.80 | 1,170.90 | 1,176.70 | 1,176.70 | -4.72% | 38,881 |
| Mar 18, 2026 | 1,214.60 | 1,254.00 | 1,205.10 | 1,235.00 | 1,235.00 | 2.49% | 41,034 |
| Mar 17, 2026 | 1,230.90 | 1,262.40 | 1,198.60 | 1,205.00 | 1,205.00 | -2.01% | 60,464 |
| Mar 16, 2026 | 1,241.00 | 1,282.50 | 1,185.00 | 1,229.70 | 1,229.70 | -0.13% | 169,549 |
| Mar 13, 2026 | 1,310.20 | 1,323.70 | 1,214.60 | 1,231.30 | 1,231.30 | -6.20% | 110,281 |
| Mar 12, 2026 | 1,309.80 | 1,375.40 | 1,301.40 | 1,312.70 | 1,312.70 | -2.08% | 177,861 |
| Mar 11, 2026 | 1,405.80 | 1,460.00 | 1,306.00 | 1,340.60 | 1,340.60 | -5.30% | 551,101 |
| Mar 10, 2026 | 1,369.70 | 1,487.70 | 1,350.20 | 1,415.60 | 1,415.60 | 7.65% | 3,038,277 |
| Mar 9, 2026 | 1,092.00 | 1,322.10 | 1,024.50 | 1,315.00 | 1,315.00 | 19.35% | 2,283,684 |
| Mar 6, 2026 | 1,120.00 | 1,136.10 | 1,089.60 | 1,101.80 | 1,101.80 | -1.79% | 6,767 |
| Mar 5, 2026 | 1,126.20 | 1,138.30 | 1,101.10 | 1,121.90 | 1,121.90 | -0.38% | 9,066 |
| Mar 4, 2026 | 1,150.20 | 1,151.50 | 1,120.00 | 1,126.20 | 1,126.20 | -3.55% | 13,887 |
| Mar 2, 2026 | 1,125.00 | 1,176.90 | 1,100.20 | 1,167.70 | 1,167.70 | -1.08% | 15,014 |
| Feb 27, 2026 | 1,263.30 | 1,282.15 | 1,146.10 | 1,180.40 | 1,180.40 | -7.96% | 74,901 |
| Feb 26, 2026 | 1,287.00 | 1,294.95 | 1,254.60 | 1,282.50 | 1,282.50 | 0.12% | 15,946 |
| Feb 25, 2026 | 1,273.60 | 1,316.00 | 1,273.60 | 1,280.95 | 1,280.95 | 0.29% | 16,687 |
| Feb 24, 2026 | 1,288.35 | 1,299.45 | 1,272.60 | 1,277.25 | 1,277.25 | -0.98% | 18,036 |
| Feb 23, 2026 | 1,300.00 | 1,387.90 | 1,245.25 | 1,289.95 | 1,289.95 | 0.90% | 79,926 |
| Feb 20, 2026 | 1,310.00 | 1,335.00 | 1,270.05 | 1,278.50 | 1,278.50 | -2.17% | 50,108 |
| Feb 19, 2026 | 1,214.30 | 1,353.85 | 1,201.60 | 1,306.85 | 1,306.85 | 8.00% | 293,060 |
| Feb 18, 2026 | 1,244.85 | 1,281.75 | 1,193.90 | 1,210.05 | 1,210.05 | -1.47% | 66,702 |
| 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 |