Jindal Capital Limited (BOM:530405)
India
· Delayed Price · Currency is INR 35.20
-0.30 (-0.85%)
At close: Apr 28, 2026
Jindal Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 35.00 | 36.36 | 33.44 | 34.02 | 34.02 | -3.35% | 4,623 |
| Apr 28, 2026 | 36.38 | 36.38 | 35.20 | 35.20 | 35.20 | -0.85% | 953 |
| Apr 27, 2026 | 35.20 | 36.50 | 35.15 | 35.50 | 35.50 | -4.05% | 5,235 |
| Apr 24, 2026 | 38.40 | 38.40 | 36.50 | 37.00 | 37.00 | -3.65% | 1,042 |
| Apr 23, 2026 | 39.00 | 39.00 | 36.10 | 38.40 | 38.40 | 1.05% | 2,634 |
| Apr 22, 2026 | 39.10 | 40.00 | 37.63 | 38.00 | 38.00 | -2.84% | 1,442 |
| Apr 21, 2026 | 39.10 | 39.89 | 39.10 | 39.11 | 39.11 | -1.86% | 5,867 |
| Apr 20, 2026 | 39.10 | 39.99 | 38.70 | 39.85 | 39.85 | 2.07% | 4,875 |
| Apr 17, 2026 | 38.18 | 39.30 | 37.85 | 39.04 | 39.04 | 2.25% | 1,099 |
| Apr 16, 2026 | 39.00 | 39.59 | 37.00 | 38.18 | 38.18 | 0.90% | 2,711 |
| Apr 15, 2026 | 37.40 | 38.50 | 36.11 | 37.84 | 37.84 | 0.69% | 11,525 |
| Apr 13, 2026 | 38.55 | 39.40 | 36.63 | 37.58 | 37.58 | -2.52% | 9,628 |
| Apr 10, 2026 | 40.00 | 40.19 | 37.00 | 38.55 | 38.55 | -4.08% | 14,575 |
| Apr 9, 2026 | 38.99 | 42.76 | 38.10 | 40.19 | 40.19 | 12.77% | 102,662 |
| Apr 8, 2026 | 35.60 | 35.64 | 35.60 | 35.64 | 35.64 | 20.00% | 41,114 |
| Apr 7, 2026 | 27.75 | 30.50 | 27.00 | 29.70 | 29.70 | 3.20% | 613 |
| Apr 6, 2026 | 28.78 | 28.80 | 27.70 | 28.78 | 28.78 | - | 4,133 |
| Apr 2, 2026 | 32.50 | 32.50 | 28.00 | 28.78 | 28.78 | -0.21% | 1,283 |
| Apr 1, 2026 | 26.70 | 29.99 | 26.70 | 28.84 | 28.84 | 2.45% | 6,135 |
| Mar 30, 2026 | 26.18 | 28.90 | 26.18 | 28.15 | 28.15 | -2.73% | 1,840 |
| Mar 27, 2026 | 29.31 | 29.31 | 26.30 | 28.94 | 28.94 | -0.03% | 1,322 |
| Mar 25, 2026 | 30.00 | 30.00 | 28.50 | 28.95 | 28.95 | -0.52% | 2,432 |
| Mar 24, 2026 | 30.00 | 30.00 | 28.37 | 29.10 | 29.10 | 2.57% | 497 |
| Mar 23, 2026 | 29.00 | 29.40 | 28.00 | 28.37 | 28.37 | -4.48% | 385 |
| Mar 20, 2026 | 30.45 | 30.45 | 28.11 | 29.70 | 29.70 | -1.66% | 2,094 |
| Mar 19, 2026 | 30.00 | 32.19 | 28.60 | 30.20 | 30.20 | 1.96% | 3,129 |
| Mar 18, 2026 | 29.50 | 31.75 | 27.72 | 29.62 | 29.62 | -3.83% | 8,440 |
| Mar 17, 2026 | 31.37 | 32.40 | 29.12 | 30.80 | 30.80 | -1.35% | 774 |
| Mar 16, 2026 | 30.38 | 32.15 | 30.22 | 31.22 | 31.22 | 0.71% | 1,272 |
| Mar 13, 2026 | 30.10 | 31.88 | 29.50 | 31.00 | 31.00 | -2.88% | 1,025 |
| Mar 12, 2026 | 31.00 | 31.99 | 30.90 | 31.92 | 31.92 | 1.01% | 379 |
| Mar 11, 2026 | 32.50 | 32.50 | 31.00 | 31.60 | 31.60 | 1.12% | 1,190 |
| Mar 10, 2026 | 30.00 | 31.60 | 30.00 | 31.25 | 31.25 | -0.03% | 1,371 |
| Mar 9, 2026 | 32.04 | 32.04 | 29.35 | 31.26 | 31.26 | -2.43% | 996 |
| Mar 6, 2026 | 31.97 | 32.50 | 30.34 | 32.04 | 32.04 | 2.23% | 367 |
| Mar 5, 2026 | 31.70 | 31.70 | 30.32 | 31.34 | 31.34 | -0.98% | 400 |
| Mar 4, 2026 | 32.32 | 32.32 | 29.32 | 31.65 | 31.65 | - | 4,001 |
| Mar 2, 2026 | 33.77 | 33.77 | 28.00 | 31.65 | 31.65 | -2.44% | 3,550 |
| Feb 27, 2026 | 34.35 | 34.35 | 32.10 | 32.44 | 32.44 | -3.28% | 4,488 |
| Feb 26, 2026 | 33.00 | 34.40 | 32.66 | 33.54 | 33.54 | -0.77% | 2,048 |
| Feb 25, 2026 | 34.50 | 34.50 | 32.65 | 33.80 | 33.80 | 1.78% | 2,531 |
| Feb 24, 2026 | 34.70 | 34.70 | 32.51 | 33.21 | 33.21 | -0.33% | 1,275 |
| Feb 23, 2026 | 34.62 | 34.62 | 32.60 | 33.32 | 33.32 | -1.86% | 890 |
| Feb 20, 2026 | 36.40 | 36.40 | 32.15 | 33.95 | 33.95 | -0.15% | 585 |
| Feb 19, 2026 | 35.00 | 35.00 | 33.53 | 34.00 | 34.00 | 0.35% | 576 |
| Feb 18, 2026 | 34.73 | 35.89 | 33.54 | 33.88 | 33.88 | -2.45% | 1,120 |
| Feb 17, 2026 | 34.18 | 34.90 | 33.37 | 34.73 | 34.73 | 1.67% | 7,482 |
| Feb 16, 2026 | 34.55 | 34.55 | 33.16 | 34.16 | 34.16 | 2.24% | 768 |
| Feb 13, 2026 | 35.00 | 35.90 | 33.28 | 33.41 | 33.41 | -2.17% | 4,602 |
| Feb 12, 2026 | 34.16 | 35.82 | 34.00 | 34.15 | 34.15 | -0.03% | 1,223 |
| Feb 11, 2026 | 34.55 | 35.49 | 34.14 | 34.16 | 34.16 | -0.38% | 514 |
| Feb 10, 2026 | 34.00 | 35.18 | 34.00 | 34.29 | 34.29 | -3.05% | 3,671 |
| Feb 9, 2026 | 33.28 | 36.22 | 33.28 | 35.37 | 35.37 | 1.93% | 951 |
| Feb 6, 2026 | 33.58 | 35.59 | 33.58 | 34.70 | 34.70 | -0.86% | 1,343 |
| Feb 5, 2026 | 35.70 | 35.70 | 34.11 | 35.00 | 35.00 | - | 408 |
| Feb 4, 2026 | 33.30 | 36.50 | 33.30 | 35.00 | 35.00 | 0.78% | 2,447 |
| Feb 3, 2026 | 33.00 | 35.60 | 33.00 | 34.73 | 34.73 | -0.17% | 854 |
| Feb 2, 2026 | 36.00 | 36.00 | 33.00 | 34.79 | 34.79 | -1.11% | 1,455 |
| Feb 1, 2026 | 34.10 | 35.44 | 34.00 | 35.18 | 35.18 | 3.17% | 1,247 |
| Jan 30, 2026 | 36.34 | 36.34 | 32.41 | 34.10 | 34.10 | -0.23% | 1,878 |
| Jan 29, 2026 | 34.70 | 35.75 | 33.64 | 34.18 | 34.18 | 1.15% | 1,975 |
| Jan 28, 2026 | 34.50 | 35.00 | 30.25 | 33.79 | 33.79 | -2.06% | 3,340 |
| Jan 27, 2026 | 34.50 | 34.50 | 33.51 | 34.50 | 34.50 | - | 713 |
| Jan 23, 2026 | 34.51 | 35.31 | 33.00 | 34.50 | 34.50 | 1.98% | 4,947 |
| Jan 22, 2026 | 34.85 | 35.20 | 33.79 | 33.83 | 33.83 | -1.66% | 2,245 |
| Jan 21, 2026 | 33.75 | 37.18 | 33.75 | 34.40 | 34.40 | 1.99% | 3,840 |
| Jan 20, 2026 | 34.00 | 34.00 | 33.10 | 33.73 | 33.73 | -0.85% | 1,551 |
| Jan 19, 2026 | 33.50 | 34.97 | 33.50 | 34.02 | 34.02 | 1.19% | 1,804 |
| Jan 16, 2026 | 35.49 | 35.49 | 33.10 | 33.62 | 33.62 | -0.36% | 1,756 |
| Jan 14, 2026 | 36.00 | 36.00 | 33.40 | 33.74 | 33.74 | -3.57% | 530 |
| Jan 13, 2026 | 35.20 | 35.95 | 34.02 | 34.99 | 34.99 | 1.45% | 1,146 |
| Jan 12, 2026 | 34.74 | 35.90 | 33.10 | 34.49 | 34.49 | 1.26% | 1,704 |
| Jan 9, 2026 | 37.50 | 37.50 | 33.20 | 34.06 | 34.06 | -1.42% | 2,151 |
| Jan 8, 2026 | 34.74 | 35.90 | 34.01 | 34.55 | 34.55 | -1.40% | 1,314 |
| Jan 7, 2026 | 35.48 | 35.48 | 34.32 | 35.04 | 35.04 | 2.10% | 3,910 |
| Jan 6, 2026 | 35.99 | 35.99 | 34.25 | 34.32 | 34.32 | -1.46% | 1,998 |
| Jan 5, 2026 | 35.00 | 35.89 | 34.01 | 34.83 | 34.83 | -0.49% | 3,709 |
| Jan 2, 2026 | 35.41 | 35.60 | 33.80 | 35.00 | 35.00 | -1.16% | 3,853 |
| Jan 1, 2026 | 35.80 | 35.80 | 33.47 | 35.41 | 35.41 | 1.20% | 1,796 |
| Dec 31, 2025 | 34.30 | 35.84 | 34.14 | 34.99 | 34.99 | 1.80% | 2,260 |
| Dec 30, 2025 | 35.49 | 35.55 | 34.10 | 34.37 | 34.37 | -1.21% | 1,059 |
| Dec 29, 2025 | 34.93 | 35.89 | 33.10 | 34.79 | 34.79 | -0.40% | 643 |
| Dec 26, 2025 | 34.82 | 35.70 | 34.44 | 34.93 | 34.93 | 1.01% | 2,845 |
| Dec 24, 2025 | 37.82 | 37.82 | 33.35 | 34.58 | 34.58 | -0.69% | 4,917 |
| Dec 23, 2025 | 35.11 | 35.94 | 34.00 | 34.82 | 34.82 | -0.34% | 2,677 |
| Dec 22, 2025 | 33.15 | 34.95 | 33.15 | 34.94 | 34.94 | 3.59% | 948 |
| Dec 19, 2025 | 34.67 | 35.37 | 33.56 | 33.73 | 33.73 | -2.23% | 1,855 |
| Dec 18, 2025 | 34.20 | 35.33 | 33.00 | 34.50 | 34.50 | -0.14% | 307 |
| Dec 17, 2025 | 34.62 | 35.45 | 33.41 | 34.55 | 34.55 | -2.21% | 2,387 |
| Dec 16, 2025 | 36.00 | 36.00 | 34.02 | 35.33 | 35.33 | -1.53% | 2,239 |
| Dec 15, 2025 | 34.85 | 36.15 | 34.85 | 35.88 | 35.88 | 5.16% | 788 |
| Dec 12, 2025 | 35.31 | 35.31 | 33.80 | 34.12 | 34.12 | 0.03% | 732 |
| Dec 11, 2025 | 35.98 | 35.98 | 33.50 | 34.11 | 34.11 | -3.67% | 986 |
| Dec 10, 2025 | 34.60 | 35.58 | 34.60 | 35.41 | 35.41 | 4.12% | 2,231 |
| Dec 9, 2025 | 34.99 | 35.50 | 33.00 | 34.01 | 34.01 | -2.80% | 1,744 |
| Dec 8, 2025 | 35.65 | 35.65 | 34.00 | 34.99 | 34.99 | 2.91% | 1,205 |
| Dec 5, 2025 | 36.00 | 36.00 | 33.82 | 34.00 | 34.00 | -1.16% | 1,034 |
| Dec 4, 2025 | 34.01 | 37.80 | 34.01 | 34.40 | 34.40 | -3.07% | 1,714 |
| Dec 3, 2025 | 36.25 | 36.25 | 34.00 | 35.49 | 35.49 | 0.11% | 6,191 |
| Dec 2, 2025 | 35.99 | 35.99 | 34.52 | 35.45 | 35.45 | 0.68% | 3,082 |