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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	629	637.85	637.85	645.95	628.9	124,414
July 22, 2025	620.05	628.65	628.65	635.25	620.05	113,129
July 21, 2025	631	623.05	623.05	632.7	618.25	77,157
July 18, 2025	635.95	629.4	629.4	642.75	625.5	105,979
July 17, 2025	624	636.35	636.35	645.8	620.75	212,845
July 16, 2025	609.75	620.75	620.75	625.05	607.35	107,312
July 15, 2025	609.9	609.15	609.15	613	606.35	43,844
July 14, 2025	613	605.25	605.25	613	602.6	89,894
July 11, 2025	613.5	613.4	613.4	634.7	608.8	185,989
July 10, 2025	605.95	611.85	611.85	616	604.05	110,873
July 09, 2025	603	602.8	602.8	610.8	601.3	91,658
July 08, 2025	610.45	604.5	604.5	612.2	600.1	115,580
July 07, 2025	621.3	607.45	607.45	629	605.5	347,195
July 04, 2025	631	635.55	635.55	638.85	630.8	74,763
July 03, 2025	639	634.05	634.05	639	630.05	52,023
July 02, 2025	640	633.7	633.7	640	631.2	57,503
July 01, 2025	639.35	635.5	635.5	645.2	634	76,493
June 30, 2025	640	636.5	636.5	643.2	632.9	85,907
June 27, 2025	644.5	638.75	638.75	647.55	635	169,102
June 26, 2025	646.4	644.15	644.15	653.7	640.95	194,675
June 25, 2025	639.95	642.05	642.05	646	638	91,180
June 24, 2025	647	636.75	636.75	650.75	634.75	172,948
June 23, 2025	644.9	647.95	647.95	659.9	642	177,299
June 20, 2025	640.5	640.3	640.3	647.3	632.85	98,786
June 19, 2025	657.3	642.65	642.65	664.95	640	183,240

Jindal Drilling & Industries Limited (JINDRILL.NS) NSE