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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	482.45	476.05	476.05	484.95	471	49,605
February 05, 2026	471.5	487.7	487.7	490	457.55	137,963
February 04, 2026	461	466.3	466.3	470.7	458.5	97,832
February 03, 2026	471	461.6	461.6	471	451	147,735
February 02, 2026	475.75	456	456	476.7	446.7	170,697
February 01, 2026	480.05	475.65	475.65	483	473.55	56,547
January 30, 2026	475.6	480.05	480.05	488.35	463.3	152,485
January 29, 2026	499.75	475.6	475.6	505.95	470.4	640,271
January 28, 2026	520	526.65	526.65	536	517	133,040
January 27, 2026	507	516.3	516.3	522.85	502.2	132,956
January 23, 2026	521.6	505.7	505.7	525.05	503	72,953
January 22, 2026	509.9	521.65	521.65	524.95	509.9	68,866
January 21, 2026	502	507.7	507.7	519.2	497	144,832
January 20, 2026	516	507.15	507.15	523	499.25	129,225
January 19, 2026	514.05	517.1	517.1	528.1	509.2	93,179
January 16, 2026	525.45	515.95	515.95	528	513.45	77,125
January 14, 2026	515.3	525.45	525.45	536.85	515.3	90,854
January 13, 2026	536.05	520.9	520.9	537.5	510.05	132,920
January 12, 2026	543	531.8	531.8	544.85	520.05	144,242
January 09, 2026	549.2	543.2	543.2	565.25	537.4	157,043
January 08, 2026	540	549.8	549.8	552.65	536.1	96,607
January 07, 2026	537	542.85	542.85	544.7	535.3	50,632
January 06, 2026	527.1	539.1	539.1	543	522.3	141,455
January 05, 2026	570	530.25	530.25	571.95	526	515,720
January 02, 2026	567.95	570.9	570.9	574.8	560.95	56,315
January 01, 2026	578.85	566.5	566.5	578.85	564.7	41,750
December 31, 2025	559.1	573.7	573.7	577.3	559.1	50,837
December 30, 2025	567	559.35	559.35	567.25	556.15	72,342
December 29, 2025	562	564.25	564.25	585.75	557.3	147,460
December 26, 2025	577	559.15	559.15	583.2	556.4	141,304
December 24, 2025	572	575.05	575.05	596.6	564.45	474,169
December 23, 2025	528.3	566.25	566.25	573.9	524.3	745,301
December 22, 2025	510.75	520.5	520.5	536.8	510.75	174,398
December 19, 2025	508.3	505.7	505.7	509.8	500	183,312
December 18, 2025	502.2	500.8	500.8	506.7	490.5	243,361
December 17, 2025	513.95	504.4	504.4	517.8	502.3	49,916
December 16, 2025	502.5	513.9	513.9	518	502.5	164,979
December 15, 2025	506	504.65	504.65	509.1	500.35	201,057
December 12, 2025	505	505.7	505.7	510	503.7	45,571
December 11, 2025	499.95	504.35	504.35	507	496.3	222,087
December 10, 2025	509.2	500.55	500.55	528.45	493.7	273,953
December 09, 2025	505	509.1	509.1	512.65	504.35	106,462
December 08, 2025	538.05	508.8	508.8	538.1	507	268,990
December 05, 2025	540.9	538.05	538.05	540.9	531	79,887
December 04, 2025	542	537.65	537.65	544.45	536	42,232
December 03, 2025	549.65	542	542	549.65	540.5	39,752
December 02, 2025	547.1	546.35	546.35	551	545.75	45,662
December 01, 2025	560.45	549.75	549.75	560.45	548	35,412
November 28, 2025	570	554.9	554.9	570	553	66,317
November 27, 2025	568.5	566.05	566.05	573.95	563	99,708
November 26, 2025	569.05	568.35	568.35	570.1	566.45	60,450
November 25, 2025	566	569	569	572	563	107,103
November 24, 2025	579.1	569.9	569.9	579.6	568	116,684
November 21, 2025	590	582.65	582.65	593.8	577.1	89,371
November 19, 2025	592.7	588	588	593.8	582.5	92,028
November 18, 2025	581.5	586	586	591	573.35	107,809
November 17, 2025	577	579.95	579.95	589	571.6	84,863
November 14, 2025	575	571.55	571.55	575.05	564.2	95,363
November 13, 2025	562.95	569.65	569.65	571.8	560.05	52,663
November 12, 2025	558	560.7	560.7	568.5	558	45,934

Jindal Drilling & Industries Limited (JINDRILL.NS) NSE