Jindal Poly Films Limited (BOM:500227)
India
· Delayed Price · Currency is INR 815.00
+45.90 (5.97%)
At close: Mar 9, 2026
Jindal Poly Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 761.00 | 846.00 | 744.75 | 815.00 | 815.00 | 5.97% | 117,714 |
| Mar 6, 2026 | 772.40 | 776.70 | 729.25 | 769.10 | 769.10 | 4.05% | 58,635 |
| Mar 5, 2026 | 664.75 | 745.95 | 663.60 | 739.15 | 739.15 | 11.38% | 83,909 |
| Mar 4, 2026 | 624.00 | 667.50 | 618.70 | 663.60 | 663.60 | 5.28% | 19,680 |
| Mar 2, 2026 | 606.00 | 633.00 | 588.30 | 630.30 | 630.30 | 2.35% | 10,560 |
| Feb 27, 2026 | 585.00 | 620.90 | 581.45 | 615.80 | 615.80 | 3.43% | 37,138 |
| Feb 26, 2026 | 641.00 | 654.40 | 591.65 | 595.40 | 595.40 | -7.05% | 95,587 |
| Feb 25, 2026 | 541.05 | 656.70 | 541.05 | 640.55 | 640.55 | 16.04% | 273,300 |
| Feb 24, 2026 | 522.05 | 555.00 | 522.05 | 552.00 | 552.00 | 3.62% | 13,685 |
| Feb 23, 2026 | 490.20 | 546.00 | 488.00 | 532.70 | 532.70 | 8.69% | 39,281 |
| Feb 20, 2026 | 486.20 | 494.45 | 482.90 | 490.10 | 490.10 | 0.81% | 1,396 |
| Feb 19, 2026 | 481.90 | 497.35 | 474.70 | 486.15 | 486.15 | 0.63% | 4,867 |
| Feb 18, 2026 | 499.00 | 514.00 | 480.00 | 483.10 | 483.10 | -3.24% | 5,384 |
| Feb 17, 2026 | 454.40 | 509.00 | 452.05 | 499.30 | 499.30 | 7.36% | 7,989 |
| Feb 16, 2026 | 448.95 | 468.40 | 439.45 | 465.05 | 465.05 | 1.78% | 4,487 |
| Feb 13, 2026 | 436.95 | 461.00 | 433.30 | 456.90 | 456.90 | 3.66% | 2,230 |
| Feb 12, 2026 | 438.60 | 447.00 | 432.45 | 440.75 | 440.75 | 0.57% | 2,801 |
| Feb 11, 2026 | 426.05 | 444.00 | 423.90 | 438.25 | 438.25 | 2.85% | 2,896 |
| Feb 10, 2026 | 425.70 | 436.00 | 425.70 | 426.10 | 426.10 | 0.12% | 959 |
| Feb 9, 2026 | 424.60 | 432.00 | 423.70 | 425.60 | 425.60 | 0.26% | 4,199 |
| Feb 6, 2026 | 402.50 | 435.00 | 398.80 | 424.50 | 424.50 | 5.48% | 6,691 |
| Feb 5, 2026 | 402.50 | 406.15 | 398.00 | 402.45 | 402.45 | - | 3,018 |
| Feb 4, 2026 | 397.65 | 406.05 | 397.65 | 402.45 | 402.45 | 1.30% | 158 |
| Feb 3, 2026 | 399.85 | 409.15 | 391.55 | 397.30 | 397.30 | 1.85% | 889 |
| Feb 2, 2026 | 386.05 | 390.10 | 385.00 | 390.10 | 390.10 | -0.86% | 143 |
| Feb 1, 2026 | 390.90 | 394.35 | 389.40 | 393.50 | 393.50 | 0.68% | 473 |
| Jan 30, 2026 | 382.00 | 396.75 | 381.50 | 390.85 | 390.85 | 0.42% | 755 |
| Jan 29, 2026 | 390.20 | 394.40 | 385.95 | 389.20 | 389.20 | -0.24% | 687 |
| Jan 28, 2026 | 381.00 | 397.95 | 381.00 | 390.15 | 390.15 | 2.40% | 2,365 |
| Jan 27, 2026 | 380.05 | 384.25 | 365.55 | 381.00 | 381.00 | -0.92% | 8,701 |
| Jan 23, 2026 | 398.40 | 398.40 | 381.05 | 384.55 | 384.55 | -4.52% | 16,673 |
| Jan 22, 2026 | 359.90 | 429.90 | 359.90 | 402.75 | 402.75 | 10.03% | 374,378 |
| Jan 21, 2026 | 379.90 | 382.25 | 364.40 | 366.05 | 366.05 | -3.63% | 3,942 |
| Jan 20, 2026 | 391.00 | 393.90 | 378.10 | 379.85 | 379.85 | -4.20% | 3,910 |
| Jan 19, 2026 | 396.05 | 402.65 | 391.60 | 396.50 | 396.50 | -0.63% | 1,451 |
| Jan 16, 2026 | 413.30 | 413.50 | 393.00 | 399.00 | 399.00 | -3.46% | 3,685 |
| Jan 14, 2026 | 421.40 | 426.00 | 405.95 | 413.30 | 413.30 | -1.90% | 9,940 |
| Jan 13, 2026 | 429.90 | 478.85 | 416.65 | 421.30 | 421.30 | -3.33% | 48,731 |
| Jan 12, 2026 | 444.00 | 444.00 | 430.65 | 435.80 | 435.80 | -1.89% | 3,169 |
| Jan 9, 2026 | 448.30 | 449.70 | 442.20 | 444.20 | 444.20 | -0.89% | 934 |
| Jan 8, 2026 | 466.20 | 468.45 | 444.70 | 448.20 | 448.20 | -3.84% | 1,834 |
| Jan 7, 2026 | 477.70 | 477.70 | 465.70 | 466.10 | 466.10 | -2.41% | 1,942 |
| Jan 6, 2026 | 475.15 | 479.20 | 473.75 | 477.60 | 477.60 | 0.19% | 496 |
| Jan 5, 2026 | 479.65 | 479.65 | 474.00 | 476.70 | 476.70 | -0.75% | 1,661 |
| Jan 2, 2026 | 480.30 | 485.90 | 477.70 | 480.30 | 480.30 | 0.02% | 1,908 |
| Jan 1, 2026 | 488.50 | 488.50 | 474.75 | 480.20 | 480.20 | -1.70% | 4,266 |
| Dec 31, 2025 | 482.70 | 504.85 | 482.70 | 488.50 | 488.50 | 1.21% | 6,540 |
| Dec 30, 2025 | 484.05 | 493.65 | 475.60 | 482.65 | 482.65 | 0.05% | 3,269 |
| Dec 29, 2025 | 481.90 | 499.35 | 478.65 | 482.40 | 482.40 | 0.11% | 2,263 |
| Dec 26, 2025 | 490.70 | 490.70 | 480.40 | 481.85 | 481.85 | -1.20% | 736 |
| Dec 24, 2025 | 497.90 | 510.60 | 484.60 | 487.70 | 487.70 | -2.05% | 2,955 |
| Dec 23, 2025 | 490.80 | 505.60 | 490.10 | 497.90 | 497.90 | 1.46% | 4,999 |
| Dec 22, 2025 | 478.75 | 492.25 | 478.75 | 490.75 | 490.75 | 2.22% | 2,034 |
| Dec 19, 2025 | 479.75 | 487.15 | 473.95 | 480.10 | 480.10 | -0.23% | 894 |
| Dec 18, 2025 | 476.75 | 483.85 | 476.75 | 481.20 | 481.20 | -0.29% | 516 |
| Dec 17, 2025 | 488.30 | 489.95 | 481.60 | 482.60 | 482.60 | -1.18% | 1,166 |
| Dec 16, 2025 | 494.00 | 494.25 | 487.15 | 488.35 | 488.35 | -1.13% | 330 |
| Dec 15, 2025 | 484.70 | 497.75 | 484.70 | 493.95 | 493.95 | -0.21% | 516 |
| Dec 12, 2025 | 495.35 | 496.35 | 491.95 | 495.00 | 495.00 | 0.03% | 1,436 |
| Dec 11, 2025 | 486.60 | 500.40 | 482.55 | 494.85 | 494.85 | 1.02% | 1,653 |
| Dec 10, 2025 | 485.85 | 510.85 | 485.85 | 489.85 | 489.85 | 1.26% | 3,741 |
| Dec 9, 2025 | 490.00 | 490.00 | 475.05 | 483.75 | 483.75 | -1.58% | 1,630 |
| Dec 8, 2025 | 511.85 | 511.85 | 490.30 | 491.50 | 491.50 | -3.70% | 2,141 |
| Dec 5, 2025 | 510.15 | 513.00 | 506.10 | 510.40 | 510.40 | -0.17% | 1,005 |
| Dec 4, 2025 | 514.50 | 516.05 | 510.15 | 511.25 | 511.25 | -0.62% | 645 |
| Dec 3, 2025 | 513.20 | 531.15 | 512.65 | 514.45 | 514.45 | 0.24% | 1,576 |
| Dec 2, 2025 | 503.00 | 515.25 | 503.00 | 513.20 | 513.20 | 0.23% | 1,003 |
| Dec 1, 2025 | 515.20 | 517.85 | 510.00 | 512.00 | 512.00 | -1.78% | 1,771 |
| Nov 28, 2025 | 520.05 | 546.25 | 515.15 | 521.30 | 521.30 | -0.26% | 4,436 |
| Nov 27, 2025 | 527.25 | 531.85 | 521.00 | 522.65 | 522.65 | -0.87% | 903 |
| Nov 26, 2025 | 524.10 | 529.40 | 524.10 | 527.25 | 527.25 | 0.60% | 695 |
| Nov 25, 2025 | 519.20 | 529.85 | 519.20 | 524.10 | 524.10 | 0.95% | 905 |
| Nov 24, 2025 | 532.80 | 532.80 | 517.25 | 519.15 | 519.15 | -2.56% | 4,032 |
| Nov 21, 2025 | 538.40 | 539.65 | 532.00 | 532.80 | 532.80 | -1.22% | 180 |
| Nov 20, 2025 | 545.00 | 547.30 | 538.10 | 539.40 | 539.40 | -1.72% | 1,035 |
| Nov 19, 2025 | 545.25 | 555.00 | 541.30 | 548.85 | 548.85 | 0.49% | 2,280 |
| Nov 18, 2025 | 547.05 | 556.00 | 544.10 | 546.15 | 546.15 | -0.46% | 1,696 |
| Nov 17, 2025 | 547.40 | 553.90 | 547.35 | 548.70 | 548.70 | -1.10% | 692 |
| Nov 14, 2025 | 561.50 | 611.00 | 552.60 | 554.80 | 554.80 | -0.80% | 3,134 |
| Nov 13, 2025 | 560.00 | 561.45 | 555.10 | 559.25 | 559.25 | 0.09% | 683 |
| Nov 12, 2025 | 555.25 | 564.25 | 551.20 | 558.75 | 558.75 | 1.50% | 698 |
| Nov 11, 2025 | 550.00 | 555.25 | 543.35 | 550.50 | 550.50 | 0.11% | 559 |
| Nov 10, 2025 | 564.00 | 565.70 | 548.00 | 549.90 | 549.90 | -0.92% | 2,479 |
| Nov 7, 2025 | 542.95 | 559.95 | 536.00 | 555.00 | 555.00 | 0.63% | 1,005 |
| Nov 6, 2025 | 558.00 | 558.00 | 546.10 | 551.55 | 551.55 | -1.39% | 1,265 |
| Nov 4, 2025 | 563.90 | 565.80 | 557.00 | 559.35 | 559.35 | -0.65% | 1,455 |
| Nov 3, 2025 | 562.30 | 564.00 | 560.00 | 563.00 | 563.00 | 0.09% | 294 |
| Oct 31, 2025 | 561.85 | 566.30 | 560.70 | 562.50 | 562.50 | 0.12% | 774 |
| Oct 30, 2025 | 563.70 | 566.05 | 559.90 | 561.85 | 561.85 | -0.35% | 623 |
| Oct 29, 2025 | 561.55 | 564.10 | 561.00 | 563.85 | 563.85 | 0.31% | 1,027 |
| Oct 28, 2025 | 562.55 | 565.00 | 558.60 | 562.10 | 562.10 | 0.90% | 2,176 |
| Oct 27, 2025 | 559.70 | 562.55 | 556.00 | 557.10 | 557.10 | -0.37% | 1,631 |
| Oct 24, 2025 | 566.25 | 566.65 | 557.00 | 559.15 | 559.15 | -1.57% | 1,129 |
| Oct 23, 2025 | 566.35 | 569.95 | 564.70 | 568.05 | 568.05 | 0.42% | 663 |
| Oct 21, 2025 | 569.00 | 569.20 | 565.10 | 565.70 | 565.70 | -0.19% | 146 |
| Oct 20, 2025 | 564.15 | 570.00 | 560.85 | 566.75 | 566.75 | 1.02% | 1,735 |
| Oct 17, 2025 | 564.05 | 565.80 | 558.15 | 561.05 | 561.05 | -0.51% | 842 |
| Oct 16, 2025 | 573.50 | 573.85 | 562.60 | 563.90 | 563.90 | -1.32% | 718 |
| Oct 15, 2025 | 566.20 | 573.00 | 564.10 | 571.45 | 571.45 | 1.04% | 2,009 |
| Oct 14, 2025 | 573.55 | 574.95 | 559.70 | 565.55 | 565.55 | -1.28% | 2,621 |