Jindal Drilling & Industries Limited - JINDRILL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	554.75	547.15	547.15	556.95	528	120,073
October 17, 2025	560.05	547.5	547.5	565.75	544.9	71,562
October 16, 2025	562.55	560.9	560.9	579.45	559	102,828
October 15, 2025	565.05	561.7	561.7	569.85	559.9	51,890
October 14, 2025	581	565.05	565.05	583.65	559.45	70,903
October 13, 2025	583	580.75	580.75	588.85	576.5	40,452
October 10, 2025	587.05	587.5	587.5	594	584.8	50,376
October 09, 2025	585	587.75	587.75	606	579	146,722
October 08, 2025	584.75	581.95	581.95	587	579	29,457
October 07, 2025	587.2	584.7	584.7	590.35	580.05	73,850
October 06, 2025	591	587.45	587.45	597.1	586	54,981
October 03, 2025	591.05	594.35	594.35	601.45	590.3	64,771
October 01, 2025	597.75	593.35	593.35	599.25	591	26,556
September 30, 2025	596	594.4	594.4	600	592	22,167
September 29, 2025	609.45	598.6	598.6	611	592.05	61,781
September 26, 2025	596	606.05	606.05	614	590	101,850
September 25, 2025	601	597.9	597.9	603.3	596.2	58,813
September 24, 2025	603.8	600.05	600.05	603.85	597.85	58,591
September 23, 2025	606.5	601.45	601.45	608.25	600.05	56,441
September 22, 2025	607	605.5	605.5	620.8	605	101,434
September 19, 2025	607.95	608	608	615.95	606.6	60,379
September 18, 2025	612	607.95	607.95	612	605.05	39,362
September 17, 2025	609.9	608	608	614.7	605.1	58,153
September 16, 2025	610	606.75	606.75	610	603.35	49,138
September 15, 2025	603.3	608.15	608.15	609.45	602.35	46,288
September 12, 2025	606.05	600.3	600.3	608.55	595	74,381
September 11, 2025	604	604.9	604.9	613.65	601.6	68,337
September 10, 2025	614.7	602.05	602.05	614.7	600.05	72,140
September 09, 2025	609.95	605.65	605.65	614.25	603	41,833
September 08, 2025	609.1	605.95	605.95	612	603.05	75,814
September 05, 2025	620	609.1	609.1	620	605.7	60,910
September 04, 2025	637	617.55	617.55	637	615.5	51,498
September 03, 2025	629.75	628.45	628.45	632.25	623.7	65,227
September 02, 2025	616	628.5	628.5	645	612.3	162,729
September 01, 2025	609.4	613.45	613.45	621	607.55	55,457
August 29, 2025	608.35	607	607	618	600	76,728
August 28, 2025	606	608.35	608.35	615	601.85	40,713
August 26, 2025	621.95	609.45	609.45	621.95	606.7	48,033
August 25, 2025	619.1	620.7	620.7	624.6	616.95	39,449
August 22, 2025	637	619.75	619.75	639.95	616	67,961
August 21, 2025	644.55	637.2	637.2	649.4	635.05	83,694
August 20, 2025	641.2	642.4	642.4	649.4	632.65	144,077
August 19, 2025	620.25	638.65	638.65	643	620	159,363
August 18, 2025	615.95	617.95	617.95	626.95	611.6	73,070
August 14, 2025	607.3	614.45	614.45	618	605.8	108,807
August 13, 2025	605.1	606.6	605.6	618.9	604.5	98,967
August 12, 2025	610	605.1	605.1	619.9	603	74,236
August 11, 2025	624	610	610	624.95	603.6	141,271
August 08, 2025	599	623.6	623.6	637.2	590	227,867
August 07, 2025	604.25	594.6	594.6	604.8	590.2	82,731
August 06, 2025	606.4	604.25	604.25	613.45	595.55	106,426
August 05, 2025	610.6	606.4	606.4	618.05	603.15	114,136
August 04, 2025	622	611.1	611.1	624	607.9	92,706
August 01, 2025	651.65	619.2	619.2	654.75	614.9	140,426
July 31, 2025	647	646.55	646.55	674	638	1.1M
July 30, 2025	623	636.3	636.3	646	620	237,594
July 29, 2025	610	618.1	618.1	622.55	607.85	60,016
July 28, 2025	629.9	615.5	615.5	630	611.15	57,743
July 25, 2025	626	624.9	624.9	628.05	611.55	93,266
July 24, 2025	637.85	624.65	624.65	639.85	623	54,040

Jindal Drilling & Industries Limited (JINDRILL.NS) NSE