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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 11, 2025	551.6	555.5	555.5	564	546	49,713
November 10, 2025	551.95	552.15	552.15	558	539.6	109,935
November 07, 2025	569.55	550.4	550.4	570.35	544.5	162,775
November 06, 2025	610	570.5	570.5	612.45	562.9	450,120
November 04, 2025	593	584.35	584.35	599.95	577.6	113,755
November 03, 2025	571.95	588.25	588.25	590	571.95	121,885
October 31, 2025	576.8	575.35	575.35	579.95	572	33,520
October 30, 2025	579.9	576.8	576.8	580	568.3	45,921
October 29, 2025	566.65	579.65	579.65	581.15	564.5	65,654
October 28, 2025	572	564.4	564.4	576.3	561.95	27,994
October 27, 2025	579	572.85	572.85	583.25	570	55,285
October 24, 2025	574	572.3	572.3	575	566	56,122
October 23, 2025	561	568.95	568.95	574.75	558	86,243
October 21, 2025	553	554.15	554.15	556.1	549	21,191
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

Jindal Drilling & Industries Limited (JINDRILL.NS) NSE