Jindal Poly Investment and Finance Company Limited (NSE:JPOLYINVST)
India · Delayed Price · Currency is INR 1,020.00
+13.20 (1.31%)
May 22, 2026, 3:30 PM IST
NSE:JPOLYINVST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,129.00 | 1,147.70 | 1,115.00 | 1,134.00 | 1,134.00 | 0.44% | 7,553 |
| May 6, 2026 | 1,115.00 | 1,145.00 | 1,100.00 | 1,129.00 | 1,129.00 | 2.51% | 7,175 |
| May 5, 2026 | 1,104.80 | 1,117.00 | 1,086.00 | 1,101.40 | 1,101.40 | -0.24% | 4,684 |
| May 4, 2026 | 1,082.10 | 1,147.80 | 1,082.10 | 1,104.10 | 1,104.10 | 0.48% | 6,981 |
| Apr 30, 2026 | 1,112.10 | 1,115.00 | 1,075.10 | 1,098.80 | 1,098.80 | -0.38% | 7,518 |
| Apr 29, 2026 | 1,112.90 | 1,124.90 | 1,100.10 | 1,103.00 | 1,103.00 | -2.37% | 5,974 |
| Apr 28, 2026 | 1,118.10 | 1,140.00 | 1,110.60 | 1,129.80 | 1,129.80 | 0.12% | 8,171 |
| Apr 27, 2026 | 1,085.00 | 1,154.20 | 1,084.10 | 1,128.50 | 1,128.50 | 4.67% | 16,385 |
| Apr 24, 2026 | 1,112.00 | 1,126.70 | 1,068.90 | 1,078.10 | 1,078.10 | -3.21% | 9,380 |
| Apr 23, 2026 | 1,140.00 | 1,143.40 | 1,108.90 | 1,113.80 | 1,113.80 | -1.81% | 8,048 |
| Apr 22, 2026 | 1,135.20 | 1,150.40 | 1,124.80 | 1,134.30 | 1,134.30 | -0.08% | 9,940 |
| Apr 21, 2026 | 1,150.00 | 1,154.90 | 1,130.00 | 1,135.20 | 1,135.20 | -0.11% | 8,503 |
| Apr 20, 2026 | 1,185.00 | 1,185.00 | 1,134.50 | 1,136.40 | 1,136.40 | -3.62% | 12,636 |
| Apr 17, 2026 | 1,184.30 | 1,195.00 | 1,165.10 | 1,179.10 | 1,179.10 | 1.05% | 12,027 |
| Apr 16, 2026 | 1,160.00 | 1,226.90 | 1,145.10 | 1,166.90 | 1,166.90 | 1.66% | 33,043 |
| Apr 15, 2026 | 1,125.00 | 1,157.70 | 1,112.10 | 1,147.80 | 1,147.80 | 3.94% | 20,485 |
| Apr 13, 2026 | 1,098.70 | 1,123.60 | 1,082.10 | 1,104.30 | 1,104.30 | -1.06% | 7,917 |
| Apr 10, 2026 | 1,107.50 | 1,128.00 | 1,106.80 | 1,116.10 | 1,116.10 | 1.58% | 17,857 |
| Apr 9, 2026 | 1,144.10 | 1,170.70 | 1,079.50 | 1,098.70 | 1,098.70 | -3.98% | 55,161 |
| Apr 8, 2026 | 1,117.80 | 1,220.00 | 1,117.00 | 1,144.20 | 1,144.20 | 6.27% | 198,856 |
| Apr 7, 2026 | 1,060.20 | 1,104.00 | 1,060.20 | 1,076.70 | 1,076.70 | 0.04% | 14,846 |
| Apr 6, 2026 | 1,076.10 | 1,092.00 | 1,050.60 | 1,076.30 | 1,076.30 | 0.02% | 20,727 |
| 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 |