Jindal Poly Investment and Finance Company Limited (NSE:JPOLYINVST)
India · Delayed Price · Currency is INR 1,006.80
+9.35 (0.94%)
Sep 7, 2026, 3:30 PM IST
NSE:JPOLYINVST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 997.45 | 1,019.90 | 993.10 | 1,013.35 | - | 1.59% | 3,567 |
| Sep 4, 2026 | 1,010.00 | 1,011.80 | 992.50 | 997.45 | 997.45 | -0.90% | 3,507 |
| Sep 3, 2026 | 1,010.00 | 1,024.00 | 996.10 | 1,006.50 | 1,006.50 | -0.53% | 6,033 |
| Sep 2, 2026 | 1,010.00 | 1,019.00 | 980.10 | 1,011.90 | 1,011.90 | 0.01% | 8,189 |
| Sep 1, 2026 | 987.90 | 1,033.00 | 985.45 | 1,011.80 | 1,011.80 | 2.16% | 11,259 |
| Aug 31, 2026 | 1,026.00 | 1,030.00 | 980.00 | 990.40 | 990.40 | -3.38% | 5,196 |
| Aug 28, 2026 | 968.00 | 1,030.00 | 968.00 | 1,025.00 | 1,025.00 | 6.10% | 21,055 |
| Aug 27, 2026 | 982.10 | 1,065.00 | 960.00 | 966.10 | 966.10 | -2.63% | 31,789 |
| Aug 26, 2026 | 954.40 | 1,020.90 | 954.20 | 992.20 | 992.20 | 4.05% | 20,528 |
| Aug 25, 2026 | 949.40 | 961.80 | 940.20 | 953.60 | 953.60 | 0.79% | 2,399 |
| Aug 24, 2026 | 968.90 | 990.60 | 938.00 | 946.10 | 946.10 | -1.86% | 72,550 |
| Aug 21, 2026 | 955.00 | 977.90 | 955.00 | 964.00 | 964.00 | 1.01% | 3,617 |
| Aug 20, 2026 | 995.00 | 1,009.90 | 950.00 | 954.40 | 954.40 | -3.37% | 23,981 |
| Aug 19, 2026 | 1,004.60 | 1,011.90 | 963.10 | 987.70 | 987.70 | -1.68% | 61,515 |
| Aug 18, 2026 | 1,012.20 | 1,021.40 | 1,001.10 | 1,004.60 | 1,004.60 | -0.20% | 4,365 |
| Aug 17, 2026 | 1,019.00 | 1,019.00 | 1,000.00 | 1,006.60 | 1,006.60 | -0.45% | 3,619 |
| Aug 14, 2026 | 1,053.90 | 1,076.00 | 985.00 | 1,011.10 | 1,011.10 | -4.89% | 74,132 |
| Aug 13, 2026 | 1,044.50 | 1,078.80 | 1,044.50 | 1,063.10 | 1,063.10 | 1.60% | 50,498 |
| Aug 12, 2026 | 1,045.00 | 1,073.80 | 1,043.00 | 1,046.40 | 1,046.40 | 0.58% | 6,983 |
| Aug 11, 2026 | 1,049.30 | 1,062.70 | 1,035.10 | 1,040.40 | 1,040.40 | -0.03% | 50,193 |
| Aug 10, 2026 | 1,066.20 | 1,074.20 | 1,031.20 | 1,040.70 | 1,040.70 | -2.39% | 6,387 |
| Aug 7, 2026 | 1,070.00 | 1,083.00 | 1,059.40 | 1,066.20 | 1,066.20 | 0.04% | 48,664 |
| Aug 6, 2026 | 1,049.90 | 1,084.50 | 1,038.30 | 1,065.80 | 1,065.80 | 2.08% | 52,573 |
| Aug 5, 2026 | 1,065.00 | 1,075.00 | 1,039.50 | 1,044.10 | 1,044.10 | -1.67% | 3,378 |
| Aug 4, 2026 | 1,035.10 | 1,072.00 | 1,031.20 | 1,061.80 | 1,061.80 | 3.17% | 4,077 |
| Aug 3, 2026 | 1,021.00 | 1,045.00 | 1,021.00 | 1,029.20 | 1,029.20 | 0.82% | 5,203 |
| Jul 31, 2026 | 1,035.00 | 1,050.00 | 1,015.20 | 1,020.80 | 1,020.80 | -1.37% | 3,705 |
| Jul 30, 2026 | 1,042.70 | 1,050.00 | 1,026.10 | 1,035.00 | 1,035.00 | -0.91% | 1,622 |
| Jul 29, 2026 | 1,026.80 | 1,046.00 | 1,026.80 | 1,044.50 | 1,044.50 | 1.35% | 2,081 |
| Jul 28, 2026 | 1,041.00 | 1,050.80 | 1,019.90 | 1,030.60 | 1,030.60 | -1.20% | 4,015 |
| Jul 27, 2026 | 1,026.40 | 1,057.90 | 1,026.40 | 1,043.10 | 1,043.10 | 1.36% | 4,498 |
| Jul 24, 2026 | 1,017.30 | 1,040.00 | 1,015.00 | 1,029.10 | 1,029.10 | 1.16% | 8,541 |
| Jul 23, 2026 | 1,052.90 | 1,070.40 | 1,002.30 | 1,017.30 | 1,017.30 | -4.24% | 9,028 |
| Jul 22, 2026 | 1,095.80 | 1,095.80 | 1,050.10 | 1,062.30 | 1,062.30 | -2.67% | 2,760 |
| Jul 21, 2026 | 1,091.90 | 1,099.00 | 1,085.30 | 1,091.40 | 1,091.40 | 0.21% | 1,478 |
| 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 |