Jindal Photo Limited - JINDALPHOT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,414	1,379.6	1,379.6	1,419	1,375	5,148
October 16, 2025	1,426.6	1,421.7	1,421.7	1,463.7	1,381	14,441
October 15, 2025	1,481	1,429.7	1,429.7	1,514	1,414.1	12,113
October 14, 2025	1,495	1,493	1,493	1,545.9	1,460	26,017
October 13, 2025	1,495	1,472.5	1,472.5	1,519.1	1,462.1	40,561
October 10, 2025	1,450	1,555.5	1,555.5	1,584.8	1,414.5	355,069
October 09, 2025	1,172.1	1,386.7	1,386.7	1,386.7	1,172.1	78,113
October 08, 2025	1,160	1,155.6	1,155.6	1,200	1,130	10,603
October 07, 2025	1,111	1,146	1,146	1,157.5	1,111	8,699
October 06, 2025	1,107.7	1,121.6	1,121.6	1,142.1	1,107.7	3,353
October 03, 2025	1,125	1,102.2	1,102.2	1,125	1,097.3	1,850
October 01, 2025	1,113.6	1,100.5	1,100.5	1,113.6	1,100	1,482
September 30, 2025	1,106.5	1,100.8	1,100.8	1,110	1,076.6	3,021
September 29, 2025	1,100.6	1,101.9	1,101.9	1,123.3	1,090.1	2,140
September 26, 2025	1,149	1,100.6	1,100.6	1,149	1,072.1	6,554
September 25, 2025	1,150	1,125.6	1,125.6	1,155.9	1,111.4	2,357
September 24, 2025	1,101	1,128.6	1,128.6	1,189	1,101	8,772
September 23, 2025	1,114.3	1,101.6	1,101.6	1,114.3	1,071.4	3,176
September 22, 2025	1,137.3	1,114.3	1,114.3	1,137.3	1,110	1,861
September 19, 2025	1,140	1,137.3	1,137.3	1,144.8	1,106.1	1,730
September 18, 2025	1,158.8	1,138.3	1,138.3	1,158.8	1,120	5,062
September 17, 2025	1,172.6	1,131.9	1,131.9	1,173.9	1,126.3	3,820
September 16, 2025	1,172.9	1,152.9	1,152.9	1,195	1,144	4,191
September 15, 2025	1,088.3	1,147.8	1,147.8	1,192.5	1,078.1	18,139
September 12, 2025	1,131.4	1,088.2	1,088.2	1,143.5	1,070.2	7,329
September 11, 2025	1,121	1,131.4	1,131.4	1,159.7	1,120	6,590
September 10, 2025	1,107	1,114.9	1,114.9	1,135	1,102	6,654
September 09, 2025	1,135	1,106.4	1,106.4	1,158	1,102	5,746
September 08, 2025	1,185	1,140.2	1,140.2	1,185	1,124.7	9,536
September 05, 2025	1,190	1,181.4	1,181.4	1,231.1	1,151.4	13,675
September 04, 2025	1,222	1,164.1	1,164.1	1,265	1,150	27,024
September 03, 2025	1,149	1,222	1,222	1,245.8	1,130	120,865
September 02, 2025	1,230.4	1,132.6	1,132.6	1,231.1	1,111.7	194,565
September 01, 2025	1,145	1,235.2	1,235.2	1,235.2	1,145	95,720
August 29, 2025	868.05	1,029.4	1,029.4	1,029.4	856	44,118
August 28, 2025	845.15	857.85	857.85	890	845.15	2,514
August 26, 2025	837.2	850.65	850.65	863.9	835	5,514
August 25, 2025	879	864.15	864.15	890.05	830.05	6,923
August 22, 2025	870	844.2	844.2	870	835	814
August 21, 2025	857	835.7	835.7	857	830.4	1,165
August 20, 2025	849	852.5	852.5	864	816	910
August 19, 2025	832.95	855.9	855.9	864	830	1,420
August 18, 2025	838.5	832.95	832.95	851	826.5	1,270
August 14, 2025	796	838.5	838.5	851	796	524
August 13, 2025	820.05	826.45	826.45	840	820	1,199
August 12, 2025	851.8	820.05	820.05	851.8	820	744
August 11, 2025	837.15	825.45	825.45	849	822	3,197
August 08, 2025	829.95	837.15	837.15	849.95	815	1,229
August 07, 2025	849.1	823.1	823.1	849.1	806.65	1,148
August 06, 2025	845	849.1	849.1	853	835	215
August 05, 2025	849	844.1	844.1	849	830	2,144
August 04, 2025	850	847.2	847.2	862.8	835.9	801
August 01, 2025	841.2	860.45	860.45	884.8	841.2	618
July 31, 2025	889.4	864.25	864.25	889.4	855	368
July 30, 2025	832	889.4	889.4	892	832	1,671
July 29, 2025	850.5	850.1	850.1	850.5	840	3,385
July 28, 2025	826.25	861.5	861.5	896.7	826.25	3,750
July 25, 2025	862.25	862.2	862.2	867.65	862.2	1,385
July 24, 2025	879	862.15	862.15	879	862.15	437
July 23, 2025	880.2	879.55	879.55	880.2	879.55	396

Jindal Photo Limited (JINDALPHOT.NS) NSE