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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,310	1,278.5	1,278.5	1,335	1,270.05	50,108
February 19, 2026	1,214.3	1,306.85	1,306.85	1,353.85	1,201.6	293,060
February 18, 2026	1,244.85	1,210.05	1,210.05	1,281.75	1,193.9	66,720
February 17, 2026	1,128.65	1,228.1	1,228.1	1,283.95	1,123.65	208,887
February 16, 2026	1,239.9	1,119.7	1,119.7	1,240	1,106.95	100,331
February 13, 2026	1,072	1,100.75	1,100.75	1,120	1,071.1	13,652
February 12, 2026	1,121.05	1,100.85	1,100.85	1,136.9	1,100	12,271
February 11, 2026	1,044	1,102.7	1,102.7	1,135.7	1,020	37,538
February 10, 2026	1,027.9	1,036.6	1,036.6	1,047	1,025	3,408
February 09, 2026	1,029	1,016.6	1,016.6	1,045	1,010	6,933
February 06, 2026	986.9	1,027.35	1,027.35	1,067.85	980.5	16,419
February 05, 2026	1,005	1,002.25	1,002.25	1,008	994.8	1,670
February 04, 2026	980.1	1,008	1,008	1,021	980.1	4,266
February 03, 2026	981.25	997.75	997.75	1,020	981.25	4,728
February 02, 2026	984.5	974.1	974.1	986.9	961.3	3,739
February 01, 2026	984.8	985.4	985.4	994.95	975	1,994
January 30, 2026	993.6	989	989	998.8	980	3,075
January 29, 2026	990.7	996.1	996.1	1,035.5	965.1	9,741
January 28, 2026	985.1	990.7	990.7	1,009.8	982.7	5,572
January 27, 2026	973	1,001.6	1,001.6	1,023.4	945	31,660
January 23, 2026	898.4	994.2	994.2	1,043	898.3	198,871
January 22, 2026	880	898.4	898.4	928.9	880	13,182
January 21, 2026	884.9	869	869	900	852.1	7,231
January 20, 2026	925.1	884.9	884.9	929.4	875	5,121
January 19, 2026	938.5	928.6	928.6	950.9	923	4,629
January 16, 2026	944.9	933.9	933.9	959	920	7,798
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

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