Jindal Poly Investment and Finance Company Limited (NSE:JPOLYINVST)
India · Delayed Price · Currency is INR 1,091.40
+2.30 (0.21%)
Jul 21, 2026, 3:29 PM IST
NSE:JPOLYINVST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,085.00 | 1,096.40 | 1,075.00 | 1,089.10 | 1,089.10 | 0.13% | 2,015 |
| Jul 17, 2026 | 1,088.00 | 1,104.50 | 1,078.00 | 1,087.70 | 1,087.70 | -0.28% | 1,693 |
| Jul 16, 2026 | 1,102.30 | 1,118.90 | 1,089.20 | 1,090.80 | 1,090.80 | -0.31% | 4,532 |
| Jul 15, 2026 | 1,113.50 | 1,113.50 | 1,090.10 | 1,094.20 | 1,094.20 | -1.01% | 2,629 |
| Jul 14, 2026 | 1,116.00 | 1,139.00 | 1,092.70 | 1,105.40 | 1,105.40 | -1.08% | 7,761 |
| Jul 13, 2026 | 1,087.10 | 1,139.00 | 1,062.50 | 1,117.50 | 1,117.50 | 2.79% | 60,175 |
| Jul 10, 2026 | 1,085.00 | 1,110.00 | 1,073.00 | 1,087.20 | 1,087.20 | 1.95% | 2,701 |
| Jul 9, 2026 | 1,077.80 | 1,089.70 | 1,049.00 | 1,066.40 | 1,066.40 | -0.58% | 6,600 |
| Jul 8, 2026 | 1,075.00 | 1,105.90 | 1,055.10 | 1,072.60 | 1,072.60 | -1.34% | 4,511 |
| Jul 7, 2026 | 1,100.30 | 1,100.40 | 1,082.20 | 1,087.20 | 1,087.20 | -1.09% | 2,814 |
| Jul 6, 2026 | 1,114.90 | 1,124.90 | 1,092.30 | 1,099.20 | 1,099.20 | -1.31% | 3,504 |
| Jul 3, 2026 | 1,130.00 | 1,145.00 | 1,105.00 | 1,113.80 | 1,113.80 | -1.33% | 5,276 |
| Jul 2, 2026 | 1,131.40 | 1,152.00 | 1,116.70 | 1,128.80 | 1,128.80 | -0.33% | 6,371 |
| Jul 1, 2026 | 1,133.00 | 1,166.90 | 1,126.00 | 1,132.50 | 1,132.50 | 0.56% | 12,464 |
| Jun 30, 2026 | 1,116.90 | 1,212.00 | 1,115.00 | 1,126.20 | 1,126.20 | 2.34% | 75,525 |
| Jun 29, 2026 | 1,103.10 | 1,126.90 | 1,072.90 | 1,100.40 | 1,100.40 | 0.01% | 9,872 |
| Jun 25, 2026 | 1,096.80 | 1,116.90 | 1,075.10 | 1,100.30 | 1,100.30 | 1.62% | 9,159 |
| Jun 24, 2026 | 1,094.40 | 1,107.90 | 1,080.30 | 1,082.80 | 1,082.80 | -1.20% | 4,565 |
| Jun 23, 2026 | 1,114.00 | 1,124.70 | 1,093.20 | 1,095.90 | 1,095.90 | -1.18% | 5,011 |
| Jun 22, 2026 | 1,092.00 | 1,130.00 | 1,092.00 | 1,109.00 | 1,109.00 | 1.56% | 6,258 |
| Jun 19, 2026 | 1,093.90 | 1,098.90 | 1,081.30 | 1,092.00 | 1,092.00 | -0.27% | 2,693 |
| Jun 18, 2026 | 1,088.90 | 1,110.90 | 1,088.90 | 1,095.00 | 1,095.00 | 0.56% | 5,175 |
| Jun 17, 2026 | 1,084.60 | 1,129.40 | 1,080.00 | 1,088.90 | 1,088.90 | -0.28% | 5,331 |
| Jun 16, 2026 | 1,081.10 | 1,115.00 | 1,081.10 | 1,092.00 | 1,092.00 | 0.68% | 3,287 |
| Jun 15, 2026 | 1,110.00 | 1,110.00 | 1,074.00 | 1,084.60 | 1,084.60 | 0.74% | 6,239 |
| Jun 12, 2026 | 1,065.70 | 1,087.00 | 1,065.70 | 1,076.60 | 1,076.60 | 1.88% | 3,346 |
| Jun 11, 2026 | 1,102.80 | 1,102.80 | 1,048.10 | 1,056.70 | 1,056.70 | -4.39% | 6,713 |
| Jun 10, 2026 | 1,125.00 | 1,140.70 | 1,080.30 | 1,105.20 | 1,105.20 | -0.88% | 11,072 |
| Jun 9, 2026 | 1,089.70 | 1,132.80 | 1,085.60 | 1,115.00 | 1,115.00 | 2.42% | 16,034 |
| Jun 8, 2026 | 1,090.10 | 1,158.90 | 1,072.50 | 1,088.70 | 1,088.70 | -0.63% | 43,358 |
| Jun 5, 2026 | 995.00 | 1,157.10 | 990.70 | 1,095.60 | 1,095.60 | 11.59% | 194,816 |
| Jun 4, 2026 | 994.80 | 1,012.00 | 975.60 | 981.80 | 981.80 | -0.16% | 5,423 |
| Jun 3, 2026 | 994.50 | 1,000.20 | 973.40 | 983.40 | 983.40 | -1.48% | 6,658 |
| Jun 2, 2026 | 1,020.90 | 1,029.80 | 990.20 | 998.20 | 998.20 | -2.23% | 6,809 |
| Jun 1, 2026 | 1,030.00 | 1,030.00 | 1,010.00 | 1,021.00 | 1,021.00 | 0.73% | 4,148 |
| May 29, 2026 | 978.00 | 1,056.80 | 978.00 | 1,013.60 | 1,013.60 | 0.27% | 5,759 |
| May 27, 2026 | 976.20 | 1,028.00 | 976.20 | 1,010.90 | 1,010.90 | -0.77% | 3,427 |
| May 26, 2026 | 1,023.00 | 1,046.00 | 1,016.30 | 1,018.70 | 1,018.70 | -0.42% | 7,245 |
| May 25, 2026 | 1,039.40 | 1,039.90 | 1,016.40 | 1,023.00 | 1,023.00 | 0.66% | 4,548 |
| May 22, 2026 | 1,007.00 | 1,021.00 | 1,007.00 | 1,016.30 | 1,016.30 | 0.94% | 3,329 |
| May 21, 2026 | 1,016.20 | 1,035.70 | 1,003.00 | 1,006.80 | 1,006.80 | -0.88% | 5,566 |
| May 20, 2026 | 1,015.40 | 1,031.90 | 1,004.70 | 1,015.70 | 1,015.70 | -0.05% | 2,071 |
| May 19, 2026 | 1,010.60 | 1,039.00 | 1,010.10 | 1,016.20 | 1,016.20 | 0.77% | 2,212 |
| May 18, 2026 | 1,025.00 | 1,029.60 | 998.20 | 1,008.40 | 1,008.40 | -2.57% | 3,865 |
| May 15, 2026 | 1,040.90 | 1,055.80 | 1,027.60 | 1,035.00 | 1,035.00 | 0.29% | 6,221 |
| May 14, 2026 | 1,042.00 | 1,060.00 | 1,028.10 | 1,032.00 | 1,032.00 | -0.72% | 2,984 |
| May 13, 2026 | 1,056.30 | 1,071.20 | 1,024.80 | 1,039.50 | 1,039.50 | -0.99% | 9,319 |
| May 12, 2026 | 1,107.20 | 1,107.20 | 1,045.00 | 1,049.90 | 1,049.90 | -4.80% | 6,471 |
| May 11, 2026 | 1,110.00 | 1,115.40 | 1,095.00 | 1,102.80 | 1,102.80 | -2.38% | 3,292 |
| May 8, 2026 | 1,115.10 | 1,140.90 | 1,115.10 | 1,129.70 | 1,129.70 | -0.38% | 5,262 |