Jindal Poly Films Limited (BOM:500227)
India
· Delayed Price · Currency is INR 677.25
-17.50 (-2.52%)
At close: Apr 28, 2026
Jindal Poly Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 676.95 | 695.95 | 666.00 | 677.25 | 677.25 | -2.52% | 2,264 |
| Apr 27, 2026 | 691.10 | 707.35 | 687.00 | 694.75 | 694.75 | 0.43% | 1,599 |
| Apr 24, 2026 | 718.35 | 718.35 | 691.10 | 691.80 | 691.80 | -2.18% | 3,300 |
| Apr 23, 2026 | 712.75 | 715.80 | 705.95 | 707.20 | 707.20 | -0.50% | 1,203 |
| Apr 22, 2026 | 742.55 | 742.60 | 710.00 | 710.75 | 710.75 | -2.36% | 6,518 |
| Apr 21, 2026 | 715.35 | 735.95 | 714.65 | 727.90 | 727.90 | 1.75% | 2,327 |
| Apr 20, 2026 | 694.20 | 737.40 | 694.20 | 715.35 | 715.35 | 0.48% | 3,346 |
| Apr 17, 2026 | 722.95 | 722.95 | 704.90 | 711.95 | 711.95 | 0.34% | 4,571 |
| Apr 16, 2026 | 729.35 | 735.30 | 705.00 | 709.55 | 709.55 | -2.17% | 4,352 |
| Apr 15, 2026 | 738.45 | 773.00 | 723.00 | 725.30 | 725.30 | -1.61% | 2,617 |
| Apr 13, 2026 | 734.10 | 753.45 | 734.10 | 737.15 | 737.15 | -4.60% | 3,638 |
| Apr 10, 2026 | 773.05 | 831.40 | 772.70 | 772.70 | 772.70 | -5.00% | 11,427 |
| Apr 9, 2026 | 832.95 | 839.65 | 807.55 | 813.35 | 813.35 | -3.64% | 2,861 |
| Apr 8, 2026 | 892.90 | 894.10 | 834.40 | 844.05 | 844.05 | -0.88% | 9,809 |
| Apr 7, 2026 | 851.55 | 851.55 | 833.55 | 851.55 | 851.55 | 5.00% | 5,926 |
| Apr 6, 2026 | 810.90 | 811.00 | 781.30 | 811.00 | 811.00 | 5.00% | 4,024 |
| Apr 2, 2026 | 769.00 | 772.40 | 731.90 | 772.40 | 772.40 | 5.00% | 14,367 |
| Apr 1, 2026 | 735.20 | 776.75 | 702.85 | 735.65 | 735.65 | -0.56% | 51,123 |
| Mar 30, 2026 | 739.80 | 739.80 | 739.80 | 739.80 | 739.80 | -5.00% | 3,556 |
| Mar 27, 2026 | 778.70 | 778.70 | 778.70 | 778.70 | 778.70 | -5.00% | 2,758 |
| Mar 25, 2026 | 830.00 | 844.95 | 819.65 | 819.65 | 819.65 | -5.00% | 14,054 |
| Mar 24, 2026 | 863.50 | 877.45 | 862.75 | 862.75 | 862.75 | -5.00% | 4,578 |
| Mar 23, 2026 | 908.15 | 908.15 | 908.15 | 908.15 | 908.15 | -5.00% | 496 |
| Mar 20, 2026 | 994.60 | 1,015.00 | 955.90 | 955.90 | 955.90 | -5.00% | 2,247,456 |
| Mar 19, 2026 | 1,019.95 | 1,025.35 | 956.65 | 1,006.20 | 1,006.20 | -0.07% | 25,811 |
| Mar 18, 2026 | 973.05 | 1,014.00 | 953.85 | 1,006.95 | 1,006.95 | 3.67% | 13,738 |
| Mar 17, 2026 | 927.65 | 972.00 | 927.65 | 971.30 | 971.30 | 4.92% | 21,588 |
| Mar 16, 2026 | 928.25 | 955.95 | 895.70 | 925.75 | 925.75 | -0.64% | 30,076 |
| Mar 13, 2026 | 922.00 | 961.60 | 891.75 | 931.70 | 931.70 | -0.74% | 47,532 |
| Mar 12, 2026 | 901.35 | 948.00 | 872.60 | 938.65 | 938.65 | 4.03% | 54,724 |
| Mar 11, 2026 | 863.40 | 909.80 | 860.05 | 902.30 | 902.30 | 4.41% | 40,981 |
| Mar 10, 2026 | 806.50 | 875.00 | 802.90 | 864.15 | 864.15 | 6.03% | 58,125 |
| 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 |