Jolly Plastic Industries Limited (BOM:507968)
India
· Delayed Price · Currency is INR 30.92
+1.47 (4.99%)
At close: Mar 10, 2026
Jolly Plastic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -5.00% | 500 |
| Mar 5, 2026 | 31.49 | 31.49 | 28.60 | 31.00 | 31.00 | 3.33% | 700 |
| Mar 4, 2026 | 28.29 | 30.00 | 28.29 | 30.00 | 30.00 | 4.97% | 600 |
| Mar 2, 2026 | 28.68 | 28.68 | 25.99 | 28.58 | 28.58 | 4.61% | 13,700 |
| Feb 27, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 5.00% | 100 |
| Feb 25, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 4.96% | 100 |
| Feb 24, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 5.00% | 100 |
| Feb 23, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 4.98% | 200 |
| Feb 20, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 5.00% | 300 |
| Feb 19, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 5.00% | 100 |
| Feb 18, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.99% | 800 |
| Feb 17, 2026 | 18.66 | 19.43 | 18.65 | 19.43 | 19.43 | 4.97% | 900 |
| Feb 16, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - | 200 |
| Feb 13, 2026 | 20.16 | 20.16 | 18.24 | 18.51 | 18.51 | -3.59% | 5,700 |
| Feb 12, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -4.95% | 700 |
| Feb 11, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | -3.35% | 1,000 |
| Feb 10, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -5.00% | 3,900 |
| Feb 9, 2026 | 21.71 | 22.00 | 21.71 | 22.00 | 22.00 | -3.72% | 6,400 |
| Feb 6, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -4.83% | 500 |
| Feb 5, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.04% | 10,200 |
| Feb 4, 2026 | 24.05 | 24.05 | 24.02 | 24.02 | 24.02 | -4.98% | 300 |
| Feb 3, 2026 | 26.08 | 26.08 | 25.28 | 25.28 | 25.28 | -5.00% | 500 |
| Feb 2, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -5.00% | 200 |
| Feb 1, 2026 | 28.11 | 28.11 | 28.01 | 28.01 | 28.01 | -4.99% | 200 |
| Jan 30, 2026 | 31.75 | 31.75 | 28.73 | 29.48 | 29.48 | -2.51% | 38,100 |
| Jan 29, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 5.00% | 100,100 |
| Jan 28, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 4.99% | 4,000 |
| Jan 27, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 4.98% | 13,000 |
| Jan 23, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 4.98% | 2,600 |
| Jan 22, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 4.98% | 75,900 |
| Jan 21, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -4.97% | 200 |
| Jan 20, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -4.99% | 100 |
| Jan 19, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -4.99% | 1,700 |
| Jan 14, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -4.98% | 200 |
| Jan 13, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -5.00% | 100 |
| Jan 12, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -5.00% | 200 |
| Jan 9, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -4.95% | 500 |
| Jan 8, 2026 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | -4.99% | 100 |
| Jan 7, 2026 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | -4.98% | 100 |
| Jan 6, 2026 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | -4.98% | 100 |
| Jan 5, 2026 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -5.00% | 100 |
| Jan 2, 2026 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | -5.00% | 100 |
| Jan 1, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -4.99% | 200 |
| Dec 31, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -4.95% | 100 |
| Dec 30, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -5.00% | 100 |
| Dec 29, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -4.93% | 100 |
| Dec 26, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -4.96% | 100 |
| Dec 24, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -4.96% | 100 |
| Dec 22, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | -4.96% | 100 |
| Dec 19, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -4.94% | 200 |
| Dec 18, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -4.98% | 100 |
| Dec 17, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -4.94% | 200 |
| Dec 16, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | -4.96% | 100 |
| Dec 15, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -4.96% | 100 |
| Dec 12, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | -4.95% | 600 |
| Dec 11, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | -4.98% | 100 |
| Dec 10, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -4.95% | 100 |
| Dec 9, 2025 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | -4.96% | 100 |
| Dec 8, 2025 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | -5.00% | 200 |
| Dec 5, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | -4.98% | 300 |
| Dec 4, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -4.99% | 100 |
| Dec 3, 2025 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | -4.99% | 500 |
| Dec 2, 2025 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | -4.97% | 100 |
| Nov 28, 2025 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | -4.99% | 2,400 |
| Nov 26, 2025 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | -4.99% | 800 |
| Nov 25, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | -4.97% | 100 |
| Nov 24, 2025 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | -4.98% | 100 |
| Nov 19, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | -4.98% | 100 |
| Nov 18, 2025 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | -4.99% | 100 |