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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	971.9	950.4	950.4	971.9	930.1	18,469
January 13, 2026	925.4	942.8	942.8	1,035	922.3	206,771
January 12, 2026	940	917.9	917.9	940.1	900	6,720
January 09, 2026	1,008.8	948.7	948.7	1,008.8	939.6	9,983
January 08, 2026	960	996.4	996.4	1,031.7	950.4	31,392
January 07, 2026	974.6	968.7	968.7	989.9	956	2,953
January 06, 2026	990.8	974.6	974.6	1,005.2	965	3,634
January 05, 2026	1,022.1	981.4	981.4	1,026.4	955.9	29,908
January 02, 2026	1,031.6	1,022.3	1,022.3	1,045.9	1,012	7,690
January 01, 2026	1,037	1,041	1,041	1,044.9	1,025.5	1,887
December 31, 2025	1,024.3	1,036	1,036	1,046.9	1,021.8	2,021
December 30, 2025	1,020	1,024.5	1,024.5	1,035.9	1,017.1	2,434
December 29, 2025	1,066	1,024.6	1,024.6	1,066	1,015.3	6,209
December 26, 2025	1,051.1	1,068.7	1,068.7	1,080.6	1,047.4	6,973
December 24, 2025	1,080	1,050	1,055.6	1,099.4	1,050	5,789
December 23, 2025	1,046	1,075.3	1,075.3	1,101	1,046	9,663
December 22, 2025	1,053	1,049.8	1,049.8	1,056.4	1,040	6,345
December 19, 2025	1,046.1	1,055.6	1,055.6	1,074.3	1,041.6	6,921
December 18, 2025	1,073.8	1,035.7	1,035.7	1,080.5	1,026.7	14,077
December 17, 2025	1,076	1,078.6	1,078.6	1,107	1,071	5,899
December 16, 2025	1,104	1,080.4	1,080.4	1,108.2	1,070.6	4,342
December 15, 2025	1,080.1	1,106.1	1,106.1	1,135	1,080.1	8,916
December 12, 2025	1,075.9	1,095	1,095	1,125	1,075.9	10,003
December 11, 2025	1,074.7	1,077.7	1,077.7	1,088.8	1,069	5,354
December 10, 2025	1,060	1,080.2	1,080.2	1,141.1	1,060	27,245
December 09, 2025	1,080	1,066.2	1,066.2	1,087.7	1,045.4	13,362
December 08, 2025	1,102	1,085.4	1,085.4	1,159.7	1,071.3	30,854
December 05, 2025	1,121	1,101.1	1,101.1	1,127.6	1,090.1	8,637
December 04, 2025	1,123	1,128.7	1,128.7	1,150	1,095.1	31,535
December 03, 2025	1,080	1,124.8	1,124.8	1,184.9	1,066.2	166,584
December 02, 2025	1,010	1,060.1	1,060.1	1,080	1,010	37,962
December 01, 2025	1,050	1,020.1	1,020.1	1,054.3	1,012.6	6,168
November 28, 2025	984.1	1,034.4	1,034.4	1,092.9	975	70,905
November 27, 2025	970	977.6	977.6	1,004.15	970	4,138
November 26, 2025	969.95	972.4	972.4	978.5	960.05	2,495
November 25, 2025	963.8	967.25	967.25	977.95	951.1	3,083
November 24, 2025	959.95	969.1	969.1	972	948.4	4,222
November 21, 2025	969	947.3	947.3	989	940	5,440
November 19, 2025	937.05	975.05	975.05	999.9	937.05	11,884
November 18, 2025	975	944	944	975	935	1,961
November 17, 2025	951	962.4	962.4	968.3	948.2	4,299
November 14, 2025	974.95	952.85	952.85	974.95	950	5,143
November 13, 2025	975	981.05	981.05	986.9	975	4,571
November 12, 2025	949.45	972.45	972.45	977	941.2	4,694
November 11, 2025	944.2	938.05	938.05	956.95	934	2,949
November 10, 2025	950	944.2	944.2	970	942	4,815
November 07, 2025	957.8	958.65	958.65	972.25	952.5	3,066
November 06, 2025	975	957.8	957.8	992.55	950.8	3,632
November 04, 2025	995	977.05	977.05	1,030.2	971.7	11,035
November 03, 2025	985.1	980.35	980.35	999.85	964.05	8,028
October 31, 2025	980	984.55	984.55	1,000	976.5	2,820
October 30, 2025	997.05	981.75	981.75	999.15	978.25	5,017
October 29, 2025	991.3	996	996	1,008	991.3	2,405
October 28, 2025	1,003.9	989.45	989.45	1,019.95	981	7,359
October 27, 2025	1,010.2	1,003.9	1,003.9	1,024.95	997	6,150
October 24, 2025	1,020	1,008.2	1,008.2	1,048	998.9	16,435
October 23, 2025	1,021	1,002.35	1,002.35	1,022.4	1,000	4,567
October 21, 2025	1,022.9	1,017.05	1,017.05	1,025.65	1,011	1,690
October 20, 2025	1,005	1,011.8	1,011.8	1,099	1,003.1	45,920
October 17, 2025	1,020	1,005.95	1,005.95	1,048.3	985.95	18,121

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