Jindal Hotels Limited (BOM:507981)
India
· Delayed Price · Currency is INR 64.21
-2.47 (-3.70%)
At close: Apr 28, 2026
Jindal Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.00 | 67.00 | 64.10 | 64.21 | 64.21 | -3.70% | 918 |
| Apr 27, 2026 | 64.00 | 67.45 | 64.00 | 66.68 | 66.68 | 3.40% | 438 |
| Apr 24, 2026 | 63.22 | 65.99 | 62.00 | 64.49 | 64.49 | -0.03% | 849 |
| Apr 23, 2026 | 65.00 | 66.30 | 63.10 | 64.51 | 64.51 | -0.02% | 3,972 |
| Apr 22, 2026 | 66.00 | 68.50 | 63.50 | 64.52 | 64.52 | -3.56% | 3,568 |
| Apr 21, 2026 | 68.00 | 68.00 | 63.50 | 66.90 | 66.90 | -1.62% | 327 |
| Apr 20, 2026 | 66.19 | 70.00 | 63.50 | 68.00 | 68.00 | 4.79% | 306 |
| Apr 17, 2026 | 64.60 | 66.00 | 63.60 | 64.89 | 64.89 | 0.45% | 527 |
| Apr 16, 2026 | 64.50 | 64.60 | 64.50 | 64.60 | 64.60 | 0.16% | 45 |
| Apr 15, 2026 | 62.70 | 66.00 | 62.15 | 64.50 | 64.50 | 3.17% | 1,931 |
| Apr 13, 2026 | 62.26 | 64.00 | 58.10 | 62.52 | 62.52 | -0.76% | 1,744 |
| Apr 10, 2026 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | 1.61% | 813 |
| Apr 9, 2026 | 61.55 | 64.99 | 61.53 | 62.00 | 62.00 | -1.76% | 2,200 |
| Apr 8, 2026 | 61.52 | 66.00 | 61.52 | 63.11 | 63.11 | 2.97% | 1,951 |
| Apr 7, 2026 | 59.99 | 65.00 | 59.99 | 61.29 | 61.29 | 3.85% | 2,458 |
| Apr 6, 2026 | 60.00 | 60.00 | 58.20 | 59.02 | 59.02 | -1.19% | 1,582 |
| Apr 2, 2026 | 55.26 | 60.00 | 55.26 | 59.73 | 59.73 | 3.32% | 951 |
| Apr 1, 2026 | 55.00 | 58.00 | 54.50 | 57.81 | 57.81 | 7.02% | 4,056 |
| Mar 30, 2026 | 65.00 | 65.00 | 54.00 | 54.02 | 54.02 | -3.64% | 5,764 |
| Mar 27, 2026 | 65.00 | 65.00 | 56.00 | 56.06 | 56.06 | -2.37% | 5,380 |
| Mar 25, 2026 | 59.00 | 61.00 | 57.20 | 57.42 | 57.42 | -1.00% | 3,872 |
| Mar 24, 2026 | 57.04 | 59.30 | 57.04 | 58.00 | 58.00 | 3.98% | 1,825 |
| Mar 23, 2026 | 61.40 | 61.40 | 54.50 | 55.78 | 55.78 | -10.19% | 8,012 |
| Mar 20, 2026 | 62.11 | 62.13 | 62.10 | 62.11 | 62.11 | -1.33% | 211 |
| Mar 19, 2026 | 61.10 | 63.99 | 61.10 | 62.95 | 62.95 | -4.62% | 475 |
| Mar 18, 2026 | 59.50 | 67.00 | 59.50 | 66.00 | 66.00 | 10.09% | 105 |
| Mar 17, 2026 | 60.00 | 60.49 | 59.01 | 59.95 | 59.95 | -0.89% | 46 |
| Mar 16, 2026 | 62.22 | 63.16 | 60.00 | 60.49 | 60.49 | -0.84% | 573 |
| Mar 13, 2026 | 62.01 | 65.99 | 61.00 | 61.00 | 61.00 | -5.00% | 1,769 |
| Mar 12, 2026 | 68.24 | 68.24 | 64.00 | 64.21 | 64.21 | -0.45% | 96 |
| Mar 11, 2026 | 64.00 | 65.00 | 64.00 | 64.50 | 64.50 | -0.42% | 19 |
| Mar 10, 2026 | 65.00 | 65.90 | 62.21 | 64.77 | 64.77 | -1.71% | 319 |
| Mar 9, 2026 | 66.02 | 66.02 | 65.00 | 65.90 | 65.90 | -0.18% | 106 |
| Mar 6, 2026 | 67.99 | 67.99 | 65.00 | 66.02 | 66.02 | 3.46% | 269 |
| Mar 5, 2026 | 64.83 | 66.50 | 63.30 | 63.81 | 63.81 | -1.09% | 2,201 |
| Mar 4, 2026 | 68.49 | 68.49 | 63.00 | 64.51 | 64.51 | 5.34% | 2,208 |
| Mar 2, 2026 | 65.41 | 65.41 | 61.00 | 61.24 | 61.24 | -6.38% | 816 |
| Feb 27, 2026 | 63.25 | 67.00 | 63.25 | 65.41 | 65.41 | 0.43% | 40 |
| Feb 26, 2026 | 64.34 | 65.40 | 64.00 | 65.13 | 65.13 | 0.03% | 270 |
| Feb 25, 2026 | 66.00 | 66.00 | 64.05 | 65.11 | 65.11 | -0.47% | 267 |
| Feb 24, 2026 | 68.70 | 68.70 | 64.71 | 65.42 | 65.42 | 1.11% | 229 |
| Feb 23, 2026 | 64.70 | 64.70 | 63.31 | 64.70 | 64.70 | -0.40% | 423 |
| Feb 20, 2026 | 67.00 | 67.00 | 64.30 | 64.96 | 64.96 | -1.05% | 982 |
| Feb 19, 2026 | 66.35 | 68.99 | 65.00 | 65.65 | 65.65 | -1.00% | 460 |
| Feb 18, 2026 | 67.33 | 67.90 | 65.52 | 66.31 | 66.31 | -1.07% | 3,109 |
| Feb 17, 2026 | 68.00 | 68.00 | 65.27 | 67.03 | 67.03 | -2.13% | 1,570 |
| Feb 16, 2026 | 66.11 | 68.49 | 66.11 | 68.49 | 68.49 | 3.62% | 6 |
| Feb 13, 2026 | 65.25 | 66.80 | 65.25 | 66.10 | 66.10 | -1.87% | 1,909 |
| Feb 12, 2026 | 67.90 | 69.90 | 67.05 | 67.36 | 67.36 | -0.96% | 3,242 |
| Feb 11, 2026 | 69.00 | 70.90 | 67.00 | 68.01 | 68.01 | 2.33% | 150 |
| Feb 10, 2026 | 69.99 | 69.99 | 65.31 | 66.46 | 66.46 | 1.05% | 3,326 |
| Feb 9, 2026 | 70.00 | 72.00 | 61.00 | 65.77 | 65.77 | -4.76% | 8,578 |
| Feb 6, 2026 | 70.00 | 73.00 | 69.00 | 69.06 | 69.06 | 2.13% | 1,891 |
| Feb 5, 2026 | 67.00 | 69.00 | 67.00 | 67.62 | 67.62 | -4.79% | 801 |
| Feb 4, 2026 | 72.00 | 72.00 | 67.00 | 71.02 | 71.02 | 2.84% | 1,128 |
| Feb 3, 2026 | 70.00 | 72.00 | 66.00 | 69.06 | 69.06 | 2.39% | 556 |
| Feb 2, 2026 | 69.99 | 69.99 | 67.00 | 67.45 | 67.45 | -0.43% | 131 |
| Feb 1, 2026 | 68.22 | 70.00 | 66.06 | 67.74 | 67.74 | -0.70% | 645 |
| Jan 30, 2026 | 64.65 | 70.00 | 64.65 | 68.22 | 68.22 | 3.41% | 969 |
| Jan 29, 2026 | 70.00 | 71.79 | 64.00 | 65.97 | 65.97 | -2.09% | 1,261 |
| Jan 28, 2026 | 74.88 | 74.88 | 66.58 | 67.38 | 67.38 | -2.38% | 696 |
| Jan 27, 2026 | 66.00 | 70.00 | 65.67 | 69.02 | 69.02 | 4.51% | 1,068 |
| Jan 23, 2026 | 74.99 | 74.99 | 66.00 | 66.04 | 66.04 | -4.15% | 509 |
| Jan 22, 2026 | 70.00 | 70.00 | 67.05 | 68.90 | 68.90 | -1.57% | 325 |
| Jan 21, 2026 | 72.00 | 72.00 | 68.80 | 70.00 | 70.00 | 1.98% | 176 |
| Jan 20, 2026 | 71.10 | 72.89 | 63.20 | 68.64 | 68.64 | -3.49% | 1,288 |
| Jan 19, 2026 | 71.54 | 72.64 | 71.00 | 71.12 | 71.12 | -2.58% | 413 |
| Jan 16, 2026 | 71.44 | 76.00 | 71.44 | 73.00 | 73.00 | 2.18% | 559 |
| Jan 14, 2026 | 74.43 | 74.43 | 68.21 | 71.44 | 71.44 | -4.02% | 1,583 |
| Jan 12, 2026 | 75.00 | 75.00 | 71.00 | 74.43 | 74.43 | 5.35% | 1,219 |
| Jan 9, 2026 | 76.00 | 76.00 | 69.22 | 70.65 | 70.65 | -4.40% | 806 |
| Jan 8, 2026 | 73.94 | 73.94 | 71.80 | 73.90 | 73.90 | -0.05% | 196 |
| Jan 7, 2026 | 74.62 | 74.62 | 71.80 | 73.94 | 73.94 | -0.91% | 467 |
| Jan 6, 2026 | 75.36 | 76.09 | 74.00 | 74.62 | 74.62 | -3.12% | 798 |
| Jan 5, 2026 | 77.78 | 77.78 | 75.25 | 77.02 | 77.02 | -0.98% | 28 |
| Jan 2, 2026 | 78.00 | 78.00 | 75.60 | 77.78 | 77.78 | 2.30% | 116 |
| Jan 1, 2026 | 75.66 | 78.50 | 75.66 | 76.03 | 76.03 | -2.21% | 318 |
| Dec 31, 2025 | 79.79 | 79.79 | 75.60 | 77.75 | 77.75 | 2.25% | 98 |
| Dec 30, 2025 | 79.00 | 79.00 | 75.00 | 76.04 | 76.04 | 1.32% | 51 |
| Dec 29, 2025 | 75.16 | 77.45 | 75.00 | 75.05 | 75.05 | -2.65% | 1,038 |
| Dec 26, 2025 | 76.90 | 79.00 | 75.00 | 77.09 | 77.09 | 3.24% | 1,638 |
| Dec 24, 2025 | 76.14 | 78.70 | 74.00 | 74.67 | 74.67 | -1.93% | 749 |
| Dec 23, 2025 | 79.00 | 79.00 | 75.00 | 76.14 | 76.14 | 1.26% | 744 |
| Dec 22, 2025 | 75.40 | 77.90 | 75.10 | 75.19 | 75.19 | -0.57% | 163 |
| Dec 19, 2025 | 76.71 | 76.71 | 75.62 | 75.62 | 75.62 | -1.23% | 220 |
| Dec 18, 2025 | 77.90 | 77.90 | 74.30 | 76.56 | 76.56 | -1.72% | 1,047 |
| Dec 17, 2025 | 76.73 | 77.99 | 76.66 | 77.90 | 77.90 | -1.02% | 571 |
| Dec 16, 2025 | 78.60 | 78.80 | 75.55 | 78.70 | 78.70 | 0.13% | 1,068 |
| Dec 15, 2025 | 80.00 | 80.00 | 78.00 | 78.60 | 78.60 | 1.88% | 136 |
| Dec 12, 2025 | 78.00 | 78.00 | 75.00 | 77.15 | 77.15 | 1.85% | 1,782 |
| Dec 11, 2025 | 78.10 | 78.10 | 75.21 | 75.75 | 75.75 | -0.77% | 826 |
| Dec 10, 2025 | 79.70 | 79.70 | 75.60 | 76.34 | 76.34 | -1.65% | 318 |
| Dec 9, 2025 | 78.95 | 78.95 | 76.53 | 77.62 | 77.62 | -0.19% | 55 |
| Dec 8, 2025 | 78.00 | 80.00 | 75.20 | 77.77 | 77.77 | -0.29% | 567 |
| Dec 5, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 36 |
| Dec 4, 2025 | 75.20 | 90.00 | 75.20 | 78.00 | 78.00 | -2.13% | 1,285 |
| Dec 2, 2025 | 78.00 | 79.77 | 78.00 | 79.70 | 79.70 | 0.89% | 438 |
| Dec 1, 2025 | 76.00 | 79.85 | 75.50 | 79.00 | 79.00 | 2.56% | 1,971 |
| Nov 28, 2025 | 79.40 | 80.89 | 77.00 | 77.03 | 77.03 | -1.80% | 2,275 |
| Nov 27, 2025 | 81.90 | 81.90 | 77.10 | 78.44 | 78.44 | -0.88% | 158 |