Jindal Poly Investment and Finance Company Limited - JPOLYINVST.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,020	1,005.95	1,005.95	1,048.3	985.95	18,121
October 16, 2025	1,029	1,032.8	1,032.8	1,064.7	1,013.45	59,732
October 15, 2025	999.4	1,003.2	1,003.2	1,024.4	983.05	11,386
October 14, 2025	1,038	1,003.15	1,003.15	1,057.95	994.9	31,248
October 13, 2025	1,058.15	1,030.2	1,030.2	1,085	1,021	52,817
October 10, 2025	1,032.4	1,058.1	1,058.1	1,084.95	1,025	129,257
October 09, 2025	930	1,032.4	1,032.4	1,110.3	916	519,691
October 08, 2025	898.35	925.25	925.25	940	892.05	11,694
October 07, 2025	929.7	897.25	897.25	935.2	892	5,145
October 06, 2025	931.1	922.6	922.6	948.65	920	2,388
October 03, 2025	952	933.9	933.9	968	925	7,087
October 01, 2025	970.1	950.45	950.45	971	927.05	5,630
September 30, 2025	940	957.9	957.9	990.95	934.25	6,928
September 29, 2025	935	940.35	940.35	954.85	925.45	4,114
September 26, 2025	938	932.8	932.8	946.9	911.05	4,364
September 25, 2025	928.15	950.25	950.25	965	927.1	7,722
September 24, 2025	934.95	929.55	929.55	965	925.9	6,027
September 23, 2025	934.95	944.4	944.4	953.95	916	6,704
September 22, 2025	926	943.6	943.6	948.75	922.55	2,176
September 19, 2025	945	935	935	961.2	922.05	4,787
September 18, 2025	977.25	951.1	951.1	984	946.95	9,570
September 17, 2025	967.75	977.25	977.25	985.65	953	5,305
September 16, 2025	1,001	966.8	966.8	1,019.9	960	9,037
September 15, 2025	945	991	991	1,029	942.05	22,381
September 12, 2025	947.7	940.5	940.5	964.5	930	4,316
September 11, 2025	930	947.7	947.7	957.8	926	8,618
September 10, 2025	925	925.8	925.8	945.05	900.05	6,798
September 09, 2025	925	914.8	914.8	928	896.3	5,352
September 08, 2025	960	915.45	915.45	960	910.1	7,502
September 05, 2025	940	942.65	942.65	959.6	925	12,128
September 04, 2025	991.85	935.55	935.55	1,009.05	922.35	24,230
September 03, 2025	958.3	994.15	994.15	1,054.1	954.55	125,721
September 02, 2025	1,069.95	958.3	958.3	1,069.95	940.05	241,028
September 01, 2025	1,038.7	1,038.7	1,038.7	1,038.7	1,038.7	28,776
August 29, 2025	724.4	865.6	865.6	865.6	721.35	155,580
August 28, 2025	729.3	721.35	721.35	730.1	716.05	3,939
August 26, 2025	724.5	730.05	730.05	744.75	716.35	5,245
August 25, 2025	729.7	724.5	724.5	742	717	4,432
August 22, 2025	721.35	724.75	724.75	728.65	720.25	1,507
August 21, 2025	732.15	727.1	727.1	741.3	721.55	2,405
August 20, 2025	730.7	721.35	721.35	732.65	717.1	3,241
August 19, 2025	745	725.05	725.05	745	720	3,559
August 18, 2025	744.35	740.8	740.8	757.8	735.1	2,986
August 14, 2025	734	743.25	743.25	782.3	734	7,653
August 13, 2025	735.25	732.35	732.35	735.95	724	2,860
August 12, 2025	735.25	734.55	734.55	740.2	730	1,814
August 11, 2025	727.95	731.1	731.1	749.9	723.1	3,362
August 08, 2025	740.2	742.8	742.8	771.5	738	2,801
August 07, 2025	747.85	746.2	746.2	768.8	742	2,666
August 06, 2025	764.85	755.45	755.45	775.45	746.9	6,953
August 05, 2025	768.6	774.25	774.25	781.7	765	2,273
August 04, 2025	756.65	761.2	761.2	775.95	756.65	1,641
August 01, 2025	775	764.3	764.3	793	756	2,945
July 31, 2025	784.05	776.6	776.6	790.15	771.5	3,757
July 30, 2025	791.25	796.3	796.3	803.6	787.1	2,508
July 29, 2025	763.8	789.7	789.7	794.9	761.85	4,889
July 28, 2025	795	771.65	771.65	804	756.6	12,448
July 25, 2025	806.05	797.4	797.4	824	795	5,038
July 24, 2025	815.75	803.8	803.8	822.9	800	5,347
July 23, 2025	836.2	810.45	810.45	836.2	804.7	6,157

Jindal Poly Investment and Finance Company Limited (JPOLYINVST.NS) NSE