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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 18, 2025	660	657.3	657.3	662.8	650.1	111,220
June 17, 2025	677	656.55	656.55	678.55	653	222,425
June 16, 2025	674.9	673.6	673.6	688	658.9	348,402
June 13, 2025	650	668.35	668.35	684.2	642.05	726,373
June 12, 2025	659	652.9	652.9	674.95	649	474,869
June 11, 2025	650	653.2	653.2	664.8	642.5	225,871
June 10, 2025	644.8	648.9	648.9	655	636.35	273,521
June 09, 2025	627.5	640.85	640.85	647	620.95	279,326
June 06, 2025	634.4	624.6	624.6	634.4	619.05	185,758
June 05, 2025	635.5	630.65	630.65	643.45	629.05	175,255
June 04, 2025	650.95	634.85	634.85	652.9	629	204,450
June 03, 2025	663.7	648.2	648.2	666.85	644.4	225,678
June 02, 2025	645.05	663.7	663.7	670	642.6	213,009
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

Jindal Drilling & Industries Limited (JINDRILL.NS) NSE