Jindal Poly Investment and Finance Company Limited (BOM:536773)
India
· Delayed Price · Currency is INR 1,129.65
+2.00 (0.18%)
At close: Apr 28, 2026
BOM:536773 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,127.65 | 1,132.45 | 1,114.05 | 1,129.65 | 1,129.65 | 0.18% | 1,496 |
| Apr 27, 2026 | 1,086.30 | 1,154.10 | 1,081.70 | 1,127.65 | 1,127.65 | 4.29% | 842 |
| Apr 24, 2026 | 1,114.00 | 1,118.70 | 1,071.00 | 1,081.25 | 1,081.25 | -2.69% | 782 |
| Apr 23, 2026 | 1,131.00 | 1,139.75 | 1,110.00 | 1,111.15 | 1,111.15 | -2.49% | 1,377 |
| Apr 22, 2026 | 1,144.50 | 1,147.40 | 1,124.00 | 1,139.55 | 1,139.55 | 0.38% | 265 |
| Apr 21, 2026 | 1,140.65 | 1,151.70 | 1,132.00 | 1,135.20 | 1,135.20 | -0.11% | 1,046 |
| Apr 20, 2026 | 1,179.00 | 1,179.00 | 1,135.00 | 1,136.40 | 1,136.40 | -3.64% | 3,061 |
| Apr 17, 2026 | 1,176.50 | 1,195.70 | 1,166.50 | 1,179.30 | 1,179.30 | 1.04% | 737 |
| Apr 16, 2026 | 1,175.70 | 1,223.95 | 1,149.80 | 1,167.15 | 1,167.15 | 1.99% | 2,451 |
| Apr 15, 2026 | 1,103.60 | 1,155.55 | 1,103.60 | 1,144.40 | 1,144.40 | 3.20% | 1,404 |
| Apr 13, 2026 | 1,114.95 | 1,125.00 | 1,088.55 | 1,108.90 | 1,108.90 | -0.56% | 682 |
| Apr 10, 2026 | 1,124.15 | 1,128.35 | 1,107.90 | 1,115.10 | 1,115.10 | 1.33% | 1,348 |
| Apr 9, 2026 | 1,163.70 | 1,174.50 | 1,089.10 | 1,100.45 | 1,100.45 | -3.55% | 1,828 |
| Apr 8, 2026 | 1,128.60 | 1,216.45 | 1,122.30 | 1,140.95 | 1,140.95 | 6.25% | 20,721 |
| Apr 7, 2026 | 1,060.20 | 1,101.90 | 1,060.20 | 1,073.85 | 1,073.85 | -0.16% | 537 |
| Apr 6, 2026 | 1,075.55 | 1,096.30 | 1,052.00 | 1,075.60 | 1,075.60 | 0.01% | 860 |
| Apr 2, 2026 | 1,050.00 | 1,084.25 | 1,048.50 | 1,075.45 | 1,075.45 | -0.67% | 987 |
| Apr 1, 2026 | 1,097.75 | 1,107.80 | 1,067.25 | 1,082.75 | 1,082.75 | 5.02% | 1,812 |
| Mar 30, 2026 | 1,035.00 | 1,048.90 | 1,012.50 | 1,030.95 | 1,030.95 | -2.05% | 1,507 |
| Mar 27, 2026 | 1,125.00 | 1,125.00 | 1,042.20 | 1,052.55 | 1,052.55 | -6.26% | 4,102 |
| Mar 25, 2026 | 1,149.40 | 1,149.40 | 1,117.30 | 1,122.85 | 1,122.85 | 0.94% | 5,408 |
| Mar 24, 2026 | 1,138.30 | 1,145.00 | 1,103.75 | 1,112.40 | 1,112.40 | 2.14% | 2,362 |
| Mar 23, 2026 | 1,147.95 | 1,149.95 | 1,071.00 | 1,089.05 | 1,089.05 | -6.91% | 9,247 |
| Mar 20, 2026 | 1,274.85 | 1,274.85 | 1,156.50 | 1,169.85 | 1,169.85 | -0.64% | 3,044 |
| Mar 19, 2026 | 1,210.80 | 1,222.40 | 1,171.55 | 1,177.35 | 1,177.35 | -4.79% | 2,423 |
| Mar 18, 2026 | 1,215.00 | 1,253.40 | 1,213.15 | 1,236.60 | 1,236.60 | 2.48% | 4,389 |
| Mar 17, 2026 | 1,220.05 | 1,249.80 | 1,199.90 | 1,206.65 | 1,206.65 | -1.44% | 2,596 |
| Mar 16, 2026 | 1,232.40 | 1,279.45 | 1,188.00 | 1,224.30 | 1,224.30 | -0.65% | 9,338 |
| Mar 13, 2026 | 1,302.60 | 1,321.60 | 1,219.50 | 1,232.35 | 1,232.35 | -5.96% | 5,604 |
| Mar 12, 2026 | 1,305.40 | 1,378.35 | 1,303.05 | 1,310.40 | 1,310.40 | -1.96% | 15,790 |
| Mar 11, 2026 | 1,407.95 | 1,458.60 | 1,318.65 | 1,336.65 | 1,336.65 | -5.70% | 30,069 |
| Mar 10, 2026 | 1,332.10 | 1,480.00 | 1,332.10 | 1,417.40 | 1,417.40 | 7.60% | 407,811 |
| Mar 9, 2026 | 1,100.00 | 1,321.60 | 1,022.30 | 1,317.30 | 1,317.30 | 19.61% | 262,638 |
| Mar 6, 2026 | 1,100.00 | 1,138.45 | 1,090.65 | 1,101.35 | 1,101.35 | -1.84% | 544 |
| Mar 5, 2026 | 1,123.50 | 1,133.50 | 1,100.00 | 1,121.95 | 1,121.95 | -1.06% | 640 |
| Mar 4, 2026 | 1,159.00 | 1,159.00 | 1,115.25 | 1,134.00 | 1,134.00 | -3.22% | 1,398 |
| Mar 2, 2026 | 1,148.00 | 1,176.80 | 1,100.30 | 1,171.75 | 1,171.75 | -0.96% | 2,635 |
| Feb 27, 2026 | 1,275.00 | 1,281.10 | 1,150.00 | 1,183.10 | 1,183.10 | -7.90% | 4,564 |
| Feb 26, 2026 | 1,284.95 | 1,293.45 | 1,255.00 | 1,284.65 | 1,284.65 | 0.08% | 728 |
| Feb 25, 2026 | 1,246.55 | 1,313.00 | 1,246.55 | 1,283.60 | 1,283.60 | 0.73% | 1,540 |
| Feb 24, 2026 | 1,299.95 | 1,299.95 | 1,273.00 | 1,274.30 | 1,274.30 | -1.75% | 1,428 |
| Feb 23, 2026 | 1,300.00 | 1,381.50 | 1,250.00 | 1,296.95 | 1,296.95 | 1.70% | 6,076 |
| Feb 20, 2026 | 1,319.95 | 1,329.30 | 1,270.00 | 1,275.30 | 1,275.30 | -2.26% | 6,894 |
| Feb 19, 2026 | 1,220.00 | 1,354.95 | 1,207.00 | 1,304.85 | 1,304.85 | 9.08% | 15,684 |
| Feb 18, 2026 | 1,245.00 | 1,283.20 | 1,190.45 | 1,196.25 | 1,196.25 | -3.24% | 8,235 |
| Feb 17, 2026 | 1,145.90 | 1,277.95 | 1,131.40 | 1,236.25 | 1,236.25 | 10.53% | 15,382 |
| Feb 16, 2026 | 1,274.00 | 1,274.00 | 1,113.10 | 1,118.50 | 1,118.50 | 1.89% | 6,066 |
| Feb 13, 2026 | 1,099.00 | 1,122.30 | 1,065.45 | 1,097.75 | 1,097.75 | -0.11% | 804 |
| Feb 12, 2026 | 1,115.00 | 1,132.00 | 1,094.50 | 1,099.00 | 1,099.00 | -0.79% | 1,102 |
| Feb 11, 2026 | 1,035.00 | 1,137.15 | 1,025.75 | 1,107.70 | 1,107.70 | 5.85% | 3,254 |
| Feb 10, 2026 | 1,028.15 | 1,050.00 | 1,021.05 | 1,046.50 | 1,046.50 | 2.83% | 565 |
| Feb 9, 2026 | 1,077.95 | 1,077.95 | 1,010.15 | 1,017.70 | 1,017.70 | -0.78% | 84 |
| Feb 6, 2026 | 987.20 | 1,060.00 | 987.20 | 1,025.75 | 1,025.75 | 3.54% | 1,044 |
| Feb 5, 2026 | 990.70 | 990.70 | 990.70 | 990.70 | 990.70 | -1.00% | 2 |
| Feb 4, 2026 | 992.75 | 1,000.75 | 992.75 | 1,000.75 | 1,000.75 | 0.70% | 122 |
| Feb 3, 2026 | 910.05 | 1,030.60 | 910.05 | 993.80 | 993.80 | 1.48% | 348 |
| Feb 2, 2026 | 969.45 | 983.50 | 968.10 | 979.35 | 979.35 | 0.81% | 60 |
| Feb 1, 2026 | 980.80 | 985.40 | 971.20 | 971.50 | 971.50 | -1.93% | 55 |
| Jan 30, 2026 | 982.30 | 995.05 | 965.25 | 990.60 | 990.60 | -0.37% | 350 |
| Jan 29, 2026 | 981.10 | 1,017.90 | 964.90 | 994.30 | 994.30 | -0.19% | 598 |
| Jan 28, 2026 | 932.05 | 1,005.05 | 932.05 | 996.15 | 996.15 | 0.31% | 673 |
| Jan 27, 2026 | 970.00 | 1,019.00 | 943.25 | 993.05 | 993.05 | 1.60% | 2,546 |
| Jan 23, 2026 | 898.40 | 1,038.90 | 898.40 | 977.40 | 977.40 | 7.66% | 12,620 |
| Jan 22, 2026 | 892.30 | 928.00 | 883.25 | 907.85 | 907.85 | 3.88% | 558 |
| Jan 21, 2026 | 885.50 | 890.10 | 853.60 | 873.90 | 873.90 | -1.82% | 717 |
| Jan 20, 2026 | 901.00 | 925.50 | 880.00 | 890.10 | 890.10 | -4.05% | 927 |
| Jan 19, 2026 | 943.70 | 947.85 | 918.80 | 927.70 | 927.70 | -0.54% | 425 |
| Jan 16, 2026 | 944.70 | 954.60 | 925.50 | 932.70 | 932.70 | -1.81% | 440 |
| Jan 14, 2026 | 972.80 | 972.80 | 938.45 | 949.90 | 949.90 | 0.51% | 1,346 |
| Jan 13, 2026 | 1,007.95 | 1,033.40 | 927.00 | 945.10 | 945.10 | 1.95% | 8,342 |
| Jan 12, 2026 | 930.95 | 933.85 | 903.00 | 927.05 | 927.05 | -2.41% | 209 |
| Jan 9, 2026 | 981.00 | 981.00 | 945.00 | 949.90 | 949.90 | -4.48% | 1,011 |
| Jan 8, 2026 | 963.10 | 1,023.50 | 963.10 | 994.45 | 994.45 | 2.67% | 5,147 |
| Jan 7, 2026 | 983.45 | 983.45 | 963.30 | 968.60 | 968.60 | -1.17% | 645 |
| Jan 6, 2026 | 989.10 | 995.95 | 965.20 | 980.05 | 980.05 | 0.03% | 319 |
| Jan 5, 2026 | 1,022.70 | 1,022.70 | 963.30 | 979.75 | 979.75 | -4.00% | 2,869 |
| Jan 2, 2026 | 1,036.90 | 1,045.40 | 1,014.95 | 1,020.60 | 1,020.60 | -2.28% | 775 |
| Jan 1, 2026 | 1,030.00 | 1,044.45 | 1,030.00 | 1,044.45 | 1,044.45 | 0.75% | 176 |
| Dec 31, 2025 | 1,000.70 | 1,049.95 | 1,000.70 | 1,036.70 | 1,036.70 | 1.01% | 585 |
| Dec 30, 2025 | 1,020.00 | 1,029.90 | 1,019.80 | 1,026.30 | 1,026.30 | -0.15% | 46 |
| Dec 29, 2025 | 1,066.00 | 1,168.00 | 1,012.00 | 1,027.85 | 1,027.85 | -3.64% | 1,760 |
| Dec 26, 2025 | 1,051.40 | 1,079.90 | 1,049.70 | 1,066.65 | 1,066.65 | 0.52% | 915 |
| Dec 24, 2025 | 1,075.00 | 1,103.85 | 1,050.90 | 1,061.15 | 1,061.15 | -1.37% | 495 |
| Dec 23, 2025 | 1,058.30 | 1,099.00 | 1,058.30 | 1,075.90 | 1,075.90 | 2.74% | 451 |
| Dec 22, 2025 | 1,040.50 | 1,050.00 | 1,037.90 | 1,047.25 | 1,047.25 | -0.39% | 347 |
| Dec 19, 2025 | 1,044.00 | 1,070.00 | 1,041.30 | 1,051.30 | 1,051.30 | 1.87% | 223 |
| Dec 18, 2025 | 1,009.20 | 1,079.90 | 1,009.20 | 1,032.05 | 1,032.05 | -3.92% | 1,008 |
| Dec 17, 2025 | 1,080.20 | 1,105.65 | 1,070.95 | 1,074.15 | 1,074.15 | -0.83% | 318 |
| Dec 16, 2025 | 1,104.70 | 1,111.20 | 1,071.00 | 1,083.10 | 1,083.10 | -1.31% | 649 |
| Dec 15, 2025 | 1,083.90 | 1,124.90 | 1,083.90 | 1,097.50 | 1,097.50 | 0.04% | 719 |
| Dec 12, 2025 | 1,093.40 | 1,125.00 | 1,080.35 | 1,097.10 | 1,097.10 | 1.47% | 937 |
| Dec 11, 2025 | 1,010.05 | 1,087.50 | 1,010.05 | 1,081.25 | 1,081.25 | 0.04% | 620 |
| Dec 10, 2025 | 1,082.00 | 1,140.00 | 1,071.90 | 1,080.85 | 1,080.85 | 1.89% | 2,143 |
| Dec 9, 2025 | 1,075.00 | 1,080.80 | 1,050.00 | 1,060.80 | 1,060.80 | -2.30% | 1,480 |
| Dec 8, 2025 | 1,110.20 | 1,160.00 | 1,071.25 | 1,085.80 | 1,085.80 | -1.66% | 2,190 |
| Dec 5, 2025 | 1,101.45 | 1,113.00 | 1,089.00 | 1,104.10 | 1,104.10 | -1.95% | 313 |
| Dec 4, 2025 | 1,121.70 | 1,147.75 | 1,101.05 | 1,126.05 | 1,126.05 | 0.15% | 2,148 |
| Dec 3, 2025 | 1,086.00 | 1,179.00 | 1,086.00 | 1,124.35 | 1,124.35 | 6.09% | 12,480 |
| Dec 2, 2025 | 1,031.95 | 1,090.00 | 1,018.70 | 1,059.80 | 1,059.80 | 3.40% | 2,888 |
| Dec 1, 2025 | 1,051.00 | 1,055.45 | 1,012.05 | 1,024.95 | 1,024.95 | -0.86% | 487 |