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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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