Jindal Poly Investment and Finance Company Limited (NSE:JPOLYINVST)
India · Delayed Price · Currency is INR 942.00
+11.00 (1.18%)
Nov 11, 2026, 1:45 PM IST
NSE:JPOLYINVST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 931.00 | 957.00 | 927.00 | 942.00 | 942.00 | 1.18% | 1,874 |
| Nov 9, 2026 | 938.70 | 942.00 | 924.50 | 931.00 | 931.00 | 0.39% | 1,288 |
| Nov 8, 2026 | 939.00 | 939.00 | 919.90 | 927.40 | 927.40 | 1.01% | 417 |
| Nov 6, 2026 | 934.75 | 934.75 | 908.65 | 918.10 | 918.10 | -1.29% | 1,282 |
| Nov 5, 2026 | 940.00 | 957.60 | 920.30 | 930.10 | 930.10 | -0.06% | 3,642 |
| Nov 4, 2026 | 910.00 | 935.00 | 901.55 | 930.70 | 930.70 | 2.64% | 2,296 |
| Nov 3, 2026 | 892.00 | 917.45 | 892.00 | 906.80 | 906.80 | 0.32% | 1,368 |
| Nov 2, 2026 | 882.90 | 915.00 | 870.00 | 903.95 | 903.95 | 2.38% | 2,309 |
| Oct 30, 2026 | 890.00 | 899.30 | 876.00 | 882.90 | 882.90 | -1.44% | 1,931 |
| Oct 29, 2026 | 910.20 | 925.00 | 882.30 | 895.80 | 895.80 | -2.61% | 7,599 |
| Oct 28, 2026 | 900.00 | 927.00 | 894.35 | 919.85 | 919.85 | 3.36% | 2,059 |
| Oct 27, 2026 | 859.90 | 910.00 | 857.05 | 889.95 | 889.95 | 4.00% | 3,054 |
| Oct 26, 2026 | 852.00 | 879.15 | 842.70 | 855.70 | 855.70 | 0.20% | 2,345 |
| Oct 23, 2026 | 885.00 | 890.00 | 845.00 | 854.00 | 854.00 | -2.25% | 6,030 |
| Oct 22, 2026 | 890.00 | 910.00 | 870.00 | 873.70 | 873.70 | -1.79% | 2,954 |
| Oct 21, 2026 | 925.00 | 941.95 | 884.05 | 889.60 | 889.60 | -4.26% | 2,790 |
| Oct 19, 2026 | 955.00 | 980.40 | 922.00 | 929.15 | 929.15 | -2.55% | 1,673 |
| Oct 16, 2026 | 972.00 | 984.00 | 945.00 | 953.45 | 953.45 | -2.48% | 2,975 |
| Oct 15, 2026 | 974.85 | 994.95 | 958.85 | 977.70 | 977.70 | 1.36% | 4,225 |
| Oct 14, 2026 | 968.00 | 992.00 | 957.55 | 964.60 | 964.60 | 0.40% | 4,062 |
| Oct 13, 2026 | 961.25 | 975.00 | 951.10 | 960.75 | 960.75 | -0.05% | 1,873 |
| Oct 12, 2026 | 943.95 | 977.95 | 911.70 | 961.25 | 961.25 | 2.65% | 6,451 |
| Oct 9, 2026 | 870.00 | 945.00 | 870.00 | 936.40 | 936.40 | 6.63% | 6,814 |
| Oct 8, 2026 | 905.05 | 914.45 | 871.60 | 878.20 | 878.20 | -2.54% | 3,207 |
| Oct 7, 2026 | 923.90 | 949.25 | 890.10 | 901.10 | 901.10 | -2.47% | 4,656 |
| Oct 6, 2026 | 892.90 | 929.00 | 892.90 | 923.90 | 923.90 | 3.67% | 2,637 |
| Oct 5, 2026 | 900.00 | 925.00 | 885.00 | 891.20 | 891.20 | -2.17% | 5,572 |
| Oct 1, 2026 | 938.30 | 941.95 | 902.55 | 911.00 | 911.00 | -2.40% | 5,263 |
| Sep 30, 2026 | 950.00 | 959.50 | 930.05 | 933.40 | 933.40 | -1.75% | 1,705 |
| Sep 29, 2026 | 927.80 | 976.90 | 909.10 | 950.00 | 950.00 | 4.22% | 6,912 |
| Sep 28, 2026 | 946.55 | 961.05 | 903.00 | 911.50 | 911.50 | -4.76% | 11,519 |
| Sep 25, 2026 | 964.15 | 987.50 | 954.00 | 957.05 | 957.05 | -0.80% | 2,807 |
| Sep 24, 2026 | 971.00 | 978.95 | 955.00 | 964.80 | 964.80 | -1.45% | 2,769 |
| Sep 23, 2026 | 975.45 | 984.00 | 972.25 | 978.95 | 978.95 | 0.64% | 1,063 |
| Sep 22, 2026 | 984.35 | 989.95 | 970.30 | 972.75 | 972.75 | -0.21% | 1,503 |
| Sep 21, 2026 | 985.90 | 994.40 | 972.30 | 974.75 | 974.75 | -0.61% | 1,529 |
| Sep 18, 2026 | 987.80 | 988.50 | 977.00 | 980.75 | 980.75 | -0.15% | 1,447 |
| Sep 17, 2026 | 982.05 | 993.70 | 970.00 | 982.25 | 982.25 | -0.15% | 2,186 |
| Sep 16, 2026 | 970.05 | 990.95 | 961.00 | 983.70 | 983.70 | 1.72% | 3,276 |
| Sep 15, 2026 | 989.50 | 1,030.00 | 965.00 | 967.05 | 967.05 | -2.27% | 23,363 |
| Sep 11, 2026 | 997.00 | 997.00 | 984.05 | 989.50 | 989.50 | -0.72% | 822 |
| Sep 10, 2026 | 992.30 | 1,000.50 | 986.10 | 996.70 | 996.70 | 0.27% | 2,795 |
| Sep 9, 2026 | 992.10 | 997.95 | 988.00 | 994.05 | 994.05 | -0.04% | 2,455 |
| Sep 8, 2026 | 1,007.20 | 1,011.90 | 983.90 | 994.45 | 994.45 | -1.23% | 5,471 |
| Sep 7, 2026 | 997.45 | 1,019.90 | 993.10 | 1,006.80 | 1,006.80 | 0.94% | 4,998 |
| 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 |