Skip to main content
Jindal Poly Investment and Finance Company Limited (BOM:536773)
India flag India · Delayed Price · Currency is INR
1,317.30
+215.95 (19.61%)
At close: Mar 9, 2026

BOM:536773 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,100.001,138.451,090.651,101.351,101.35-1.84%544
Mar 5, 20261,123.501,133.501,100.001,121.951,121.95-1.06%640
Mar 4, 20261,159.001,159.001,115.251,134.001,134.00-3.22%1,398
Mar 2, 20261,148.001,176.801,100.301,171.751,171.75-0.96%2,635
Feb 27, 20261,275.001,281.101,150.001,183.101,183.10-7.90%4,564
Feb 26, 20261,284.951,293.451,255.001,284.651,284.650.08%728
Feb 25, 20261,246.551,313.001,246.551,283.601,283.600.73%1,540
Feb 24, 20261,299.951,299.951,273.001,274.301,274.30-1.75%1,428
Feb 23, 20261,300.001,381.501,250.001,296.951,296.951.70%6,076
Feb 20, 20261,319.951,329.301,270.001,275.301,275.30-2.26%6,894
Feb 19, 20261,220.001,354.951,207.001,304.851,304.859.08%15,684
Feb 18, 20261,245.001,283.201,190.451,196.251,196.25-3.24%8,235
Feb 17, 20261,145.901,277.951,131.401,236.251,236.2510.53%15,382
Feb 16, 20261,274.001,274.001,113.101,118.501,118.501.89%6,066
Feb 13, 20261,099.001,122.301,065.451,097.751,097.75-0.11%804
Feb 12, 20261,115.001,132.001,094.501,099.001,099.00-0.79%1,102
Feb 11, 20261,035.001,137.151,025.751,107.701,107.705.85%3,254
Feb 10, 20261,028.151,050.001,021.051,046.501,046.502.83%565
Feb 9, 20261,077.951,077.951,010.151,017.701,017.70-0.78%84
Feb 6, 2026987.201,060.00987.201,025.751,025.753.54%1,044
Feb 5, 2026990.70990.70990.70990.70990.70-1.00%2
Feb 4, 2026992.751,000.75992.751,000.751,000.750.70%122
Feb 3, 2026910.051,030.60910.05993.80993.801.48%348
Feb 2, 2026969.45983.50968.10979.35979.350.81%60
Feb 1, 2026980.80985.40971.20971.50971.50-1.93%55
Jan 30, 2026982.30995.05965.25990.60990.60-0.37%350
Jan 29, 2026981.101,017.90964.90994.30994.30-0.19%598
Jan 28, 2026932.051,005.05932.05996.15996.150.31%673
Jan 27, 2026970.001,019.00943.25993.05993.051.60%2,546
Jan 23, 2026898.401,038.90898.40977.40977.407.66%12,620
Jan 22, 2026892.30928.00883.25907.85907.853.88%558
Jan 21, 2026885.50890.10853.60873.90873.90-1.82%717
Jan 20, 2026901.00925.50880.00890.10890.10-4.05%927
Jan 19, 2026943.70947.85918.80927.70927.70-0.54%425
Jan 16, 2026944.70954.60925.50932.70932.70-1.81%440
Jan 14, 2026972.80972.80938.45949.90949.900.51%1,346
Jan 13, 20261,007.951,033.40927.00945.10945.101.95%8,342
Jan 12, 2026930.95933.85903.00927.05927.05-2.41%209
Jan 9, 2026981.00981.00945.00949.90949.90-4.48%1,011
Jan 8, 2026963.101,023.50963.10994.45994.452.67%5,147
Jan 7, 2026983.45983.45963.30968.60968.60-1.17%645
Jan 6, 2026989.10995.95965.20980.05980.050.03%319
Jan 5, 20261,022.701,022.70963.30979.75979.75-4.00%2,869
Jan 2, 20261,036.901,045.401,014.951,020.601,020.60-2.28%775
Jan 1, 20261,030.001,044.451,030.001,044.451,044.450.75%176
Dec 31, 20251,000.701,049.951,000.701,036.701,036.701.01%585
Dec 30, 20251,020.001,029.901,019.801,026.301,026.30-0.15%46
Dec 29, 20251,066.001,168.001,012.001,027.851,027.85-3.64%1,760
Dec 26, 20251,051.401,079.901,049.701,066.651,066.650.52%915
Dec 24, 20251,075.001,103.851,050.901,061.151,061.15-1.37%495
Dec 23, 20251,058.301,099.001,058.301,075.901,075.902.74%451
Dec 22, 20251,040.501,050.001,037.901,047.251,047.25-0.39%347
Dec 19, 20251,044.001,070.001,041.301,051.301,051.301.87%223
Dec 18, 20251,009.201,079.901,009.201,032.051,032.05-3.92%1,008
Dec 17, 20251,080.201,105.651,070.951,074.151,074.15-0.83%318
Dec 16, 20251,104.701,111.201,071.001,083.101,083.10-1.31%649
Dec 15, 20251,083.901,124.901,083.901,097.501,097.500.04%719
Dec 12, 20251,093.401,125.001,080.351,097.101,097.101.47%937
Dec 11, 20251,010.051,087.501,010.051,081.251,081.250.04%620
Dec 10, 20251,082.001,140.001,071.901,080.851,080.851.89%2,143
Dec 9, 20251,075.001,080.801,050.001,060.801,060.80-2.30%1,480
Dec 8, 20251,110.201,160.001,071.251,085.801,085.80-1.66%2,190
Dec 5, 20251,101.451,113.001,089.001,104.101,104.10-1.95%313
Dec 4, 20251,121.701,147.751,101.051,126.051,126.050.15%2,148
Dec 3, 20251,086.001,179.001,086.001,124.351,124.356.09%12,480
Dec 2, 20251,031.951,090.001,018.701,059.801,059.803.40%2,888
Dec 1, 20251,051.001,055.451,012.051,024.951,024.95-0.86%487
Nov 28, 2025976.001,095.95975.001,033.801,033.806.22%4,281
Nov 27, 2025998.95999.65972.50973.30973.300.44%123
Nov 26, 2025962.70987.90962.00969.00969.000.73%34
Nov 25, 2025958.30974.50952.00962.00962.00-0.72%212
Nov 24, 2025953.60970.00953.60969.00969.001.99%114
Nov 21, 2025961.25987.00941.00950.05950.05-0.58%768
Nov 20, 2025987.65987.65953.00955.55955.55-1.49%228
Nov 19, 2025948.201,002.90944.80970.00970.002.88%738
Nov 18, 2025955.00964.30936.00942.85942.85-1.93%114
Nov 17, 2025955.15965.95947.60961.40961.400.32%541
Nov 14, 2025967.00973.00954.10958.35958.35-2.11%620
Nov 13, 2025978.65986.95978.15979.05979.050.21%153
Nov 12, 2025944.80977.00944.60977.00977.002.91%438
Nov 11, 2025957.60958.85937.35949.35949.350.55%208
Nov 10, 2025953.35989.00941.15944.20944.20-1.58%341
Nov 7, 2025959.65979.00953.50959.35959.350.41%489
Nov 6, 2025983.60983.60955.15955.45955.45-2.10%892
Nov 4, 2025989.051,017.05965.25975.95975.95-0.35%752
Nov 3, 2025995.001,000.10968.05979.40979.40-0.40%395
Oct 31, 20251,028.001,028.00982.00983.35983.35-0.03%430
Oct 30, 2025996.001,000.75980.00983.65983.65-1.07%452
Oct 29, 2025995.001,009.95988.00994.30994.300.93%590
Oct 28, 20251,008.001,017.25980.50985.10985.10-1.83%986
Oct 27, 20251,009.901,025.201,001.001,003.501,003.50-0.12%259
Oct 24, 20251,009.401,040.001,003.251,004.701,004.700.41%822
Oct 23, 20251,020.001,021.20999.251,000.601,000.60-1.99%426
Oct 21, 20251,024.001,024.001,016.901,020.951,020.951.33%174
Oct 20, 2025995.051,086.90995.051,007.551,007.551.43%4,725
Oct 17, 20251,030.001,036.70987.05993.35993.35-3.79%733
Oct 16, 2025983.201,060.00983.201,032.501,032.503.23%995
Oct 15, 20251,004.951,025.05983.651,000.151,000.15-0.47%1,432
Oct 14, 20251,010.751,048.00995.501,004.851,004.85-2.19%1,677
Oct 13, 20251,105.601,105.601,020.251,027.351,027.35-2.90%3,770