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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	666.6	645.05	645.05	667.85	642.1	225,624
May 29, 2025	667.9	662.65	662.65	674.7	657	193,374
May 28, 2025	687	664.25	664.25	698.65	661.65	381,688
May 27, 2025	759.9	681.85	681.85	759.9	677.55	1.42M
May 26, 2025	709	715.6	715.6	721.25	689.65	303,192
May 23, 2025	681.3	700.3	700.3	708.5	681.3	268,387
May 22, 2025	670	679.6	679.6	684.9	665.25	101,754
May 21, 2025	665.2	672.45	672.45	677.65	657	145,981
May 20, 2025	689.9	667.5	667.5	696.65	664	206,540
May 19, 2025	665.8	684.9	684.9	688	653.6	224,355
May 16, 2025	640	662.1	662.1	676.95	638.1	294,683
May 15, 2025	628	634.65	634.65	637	626.55	123,736
May 14, 2025	639.7	625.7	625.7	648.9	621.95	171,480
May 13, 2025	625	632.35	632.35	637.4	622	177,458
May 12, 2025	624.95	620.2	620.2	635	615.3	153,411
May 09, 2025	587	599.45	599.45	604.85	570	349,073
May 08, 2025	639.9	598.05	598.05	648.95	595	366,302
May 07, 2025	600.5	625	625	635	600.5	257,265
May 06, 2025	624	617.2	617.2	646.45	612	310,213
May 05, 2025	639.05	621.6	621.6	652.6	620	382,595
May 02, 2025	654.85	642.6	642.6	666	640	217,866
April 30, 2025	683.7	655.3	655.3	684.8	646.3	245,383
April 29, 2025	689	679.25	679.25	702.3	670.6	256,986
April 28, 2025	697.95	687.75	687.75	704.4	679.2	199,064
April 25, 2025	720	697.85	697.85	726.35	688	354,951
April 24, 2025	725.2	713.3	713.3	748.2	710	371,001
April 23, 2025	749	721.85	721.85	753.2	711.05	415,271
April 22, 2025	800	736.5	736.5	810.9	734	553,755
April 21, 2025	780.25	796.8	796.8	801.8	766.4	229,491
April 17, 2025	767	769.65	769.65	796.15	759.1	263,106
April 16, 2025	734	767.3	767.3	780	728.9	371,533
April 15, 2025	680.55	732.65	732.65	739.9	680.55	436,778
April 11, 2025	698.8	675.85	675.85	698.8	669.9	278,949
April 09, 2025	701	663.75	663.75	707.95	655.55	543,514
April 08, 2025	730.95	707.7	707.7	756.25	699.05	415,342
April 07, 2025	673	691.7	691.7	748.8	673	922,974
April 04, 2025	860	857.85	857.85	887.05	851.05	144,655
April 03, 2025	860	857.85	857.85	887.05	851.05	144,730
April 02, 2025	855	876.65	876.65	893.45	833.05	244,634
April 01, 2025	833.65	852.15	852.15	861	831.6	235,290
March 28, 2025	866.2	833.65	833.65	879.2	825.3	392,810
March 27, 2025	854	866.2	866.2	894.6	851.7	392,910
March 26, 2025	886.05	856.95	856.95	899.8	848.7	585,609
March 25, 2025	939	892.05	892.05	940	874.05	585,854
March 24, 2025	926.95	931.8	931.8	954	919	551,492
March 21, 2025	935.2	924.65	924.65	975	911.75	1.07M
March 20, 2025	923.4	935.3	935.3	952	899.15	712,791
March 19, 2025	958	912	912	973.25	895.55	1.29M
March 18, 2025	918	958.5	958.5	982.45	888.35	1.29M
March 17, 2025	890	897.2	897.2	924.9	882.45	504,861
March 13, 2025	900.3	882.45	882.45	922.9	872.05	444,603
March 12, 2025	945	900.65	900.65	949	892.5	1.09M
March 11, 2025	836.35	944.75	944.75	951	811.7	1.09M
March 10, 2025	899.1	863.15	863.15	916.6	855	502,736
March 07, 2025	859.95	897.65	897.65	910	854.55	764,044
March 06, 2025	884	853.3	853.3	884	834.05	405,387
March 05, 2025	795	865.35	865.35	888	794.95	669,696
March 04, 2025	790.15	791.3	791.3	824.4	780.25	335,003
March 03, 2025	792.2	799.25	799.25	833.9	761.65	556,298
February 28, 2025	802	781.8	781.8	805	765	312,511

Jindal Drilling & Industries Limited (JINDRILL.NS) NSE