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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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