Jindal Drilling & Industries Limited (JINDRILL.NS) NSE
476.90
+2.4(+0.51%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
476.90
+2.4(+0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 474.5 | 476.9 | 476.9 | 499 | 460.25 | 1.69M |
| March 18, 2026 | 466 | 474.5 | 474.5 | 491.75 | 462.9 | 532,385 |
| March 17, 2026 | 465 | 464.9 | 464.9 | 477.95 | 461.5 | 359,998 |
| March 16, 2026 | 470.1 | 474.2 | 474.2 | 485 | 451 | 814,433 |
| March 13, 2026 | 518.95 | 474.1 | 474.1 | 522.1 | 470.05 | 868,589 |
| March 12, 2026 | 540 | 515 | 515 | 548.6 | 510.1 | 1.1M |
| March 11, 2026 | 553.35 | 531.25 | 531.25 | 553.35 | 524.65 | 1.22M |
| March 10, 2026 | 564.85 | 542.2 | 542.2 | 575.2 | 532 | 3.3M |
| March 09, 2026 | 556 | 568.25 | 568.25 | 599.95 | 542.5 | 18M |
| March 06, 2026 | 584.85 | 542.2 | 542.2 | 602.95 | 538.35 | 4.81M |
| March 05, 2026 | 626.5 | 599.05 | 599.05 | 682 | 574.15 | 20.79M |
| March 02, 2026 | 445.05 | 522.15 | 522.15 | 533 | 440.1 | 10.14M |
| February 27, 2026 | 459 | 445.3 | 445.3 | 460 | 444 | 45,634 |
| February 26, 2026 | 466.7 | 452.7 | 452.7 | 469.85 | 449 | 63,617 |
| February 25, 2026 | 463 | 464.3 | 464.3 | 470.45 | 460.5 | 35,538 |
| February 24, 2026 | 462.6 | 464.95 | 464.95 | 468.65 | 455.55 | 46,702 |
| February 23, 2026 | 462.8 | 462.6 | 462.6 | 473.4 | 460.3 | 49,872 |
| February 20, 2026 | 471.9 | 467.65 | 0 | 481.75 | 466 | 59,569 |
| February 19, 2026 | 475 | 471.9 | 0 | 493.75 | 468 | 126,094 |
| February 18, 2026 | 465.5 | 471.25 | 0 | 475.6 | 463.75 | 51,991 |
| February 17, 2026 | 462.75 | 463.9 | 0 | 469.5 | 460 | 31,604 |
| February 16, 2026 | 475.2 | 462.75 | 0 | 475.2 | 461 | 37,364 |
| February 13, 2026 | 486.4 | 473.4 | 0 | 486.4 | 469.5 | 48,889 |
| February 12, 2026 | 496 | 488.85 | 0 | 499 | 485 | 45,664 |
| February 11, 2026 | 492.85 | 493.15 | 0 | 498 | 482.1 | 75,121 |
| February 10, 2026 | 478.4 | 490.4 | 0 | 494 | 477.3 | 58,009 |
| February 09, 2026 | 475.35 | 477.35 | 0 | 481.7 | 473.4 | 34,279 |
| February 06, 2026 | 482.45 | 476.05 | 0 | 484.95 | 471 | 49,605 |
| February 05, 2026 | 471.5 | 487.7 | 0 | 490 | 457.55 | 137,963 |
| February 04, 2026 | 461 | 466.3 | 0 | 470.7 | 458.5 | 97,832 |
| February 03, 2026 | 471 | 461.6 | 0 | 471 | 451 | 147,807 |
| February 02, 2026 | 475.75 | 456 | 0 | 476.7 | 446.7 | 170,697 |
| February 01, 2026 | 480.05 | 475.65 | 0 | 483 | 473.55 | 56,547 |
| January 30, 2026 | 475.6 | 480.05 | 0 | 488.35 | 463.3 | 152,485 |
| January 29, 2026 | 499.75 | 475.6 | 0 | 505.95 | 470.4 | 640,271 |
| January 28, 2026 | 520 | 526.65 | 0 | 536 | 517 | 133,040 |
| January 27, 2026 | 507 | 516.3 | 0 | 522.85 | 502.2 | 132,956 |
| January 23, 2026 | 521.6 | 505.7 | 0 | 525.05 | 503 | 72,953 |
| January 22, 2026 | 509.9 | 521.65 | 0 | 524.95 | 509.9 | 68,866 |
| January 21, 2026 | 502 | 507.7 | 0 | 519.2 | 497 | 144,832 |
| January 20, 2026 | 516 | 507.15 | 0 | 523 | 499.25 | 129,225 |
| January 19, 2026 | 514.05 | 517.1 | 0 | 528.1 | 509.2 | 93,211 |
| January 16, 2026 | 525.45 | 515.95 | 0 | 528 | 513.45 | 77,217 |
| January 14, 2026 | 515.3 | 525.45 | 0 | 536.85 | 515.3 | 90,854 |
| January 13, 2026 | 536.05 | 520.9 | 0 | 537.5 | 510.05 | 132,920 |
| January 12, 2026 | 543 | 531.8 | 0 | 544.85 | 520.05 | 144,242 |
| January 09, 2026 | 549.2 | 543.2 | 0 | 565.25 | 537.4 | 157,061 |
| January 08, 2026 | 540 | 549.8 | 0 | 552.65 | 536.1 | 96,607 |
| January 07, 2026 | 537 | 542.85 | 0 | 544.7 | 535.3 | 50,632 |
| January 06, 2026 | 527.1 | 539.1 | 0 | 543 | 522.3 | 141,455 |
| January 05, 2026 | 570 | 530.25 | 0 | 571.95 | 526 | 515,720 |
| January 02, 2026 | 567.95 | 570.9 | 0 | 574.8 | 560.95 | 56,315 |
| January 01, 2026 | 578.85 | 566.5 | 0 | 578.85 | 564.7 | 41,750 |
| December 31, 2025 | 559.1 | 573.7 | 0 | 577.3 | 559.1 | 50,837 |
| December 30, 2025 | 567 | 559.35 | 0 | 567.25 | 556.15 | 72,342 |
| December 29, 2025 | 562 | 564.25 | 0 | 585.75 | 557.3 | 147,460 |
| December 26, 2025 | 577 | 559.15 | 0 | 583.2 | 556.4 | 141,304 |
| December 24, 2025 | 572 | 575.05 | 0 | 596.6 | 564.45 | 474,169 |
| December 23, 2025 | 528.3 | 566.25 | 0 | 573.9 | 524.3 | 745,301 |
| December 22, 2025 | 510.75 | 520.5 | 0 | 536.8 | 510.75 | 174,398 |