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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	835	830.55	830.55	848	825	3,718
July 21, 2025	851.25	841.5	841.5	851.25	840	2,023
July 18, 2025	851.6	844.2	844.2	863.85	840.65	3,183
July 17, 2025	874.4	855.6	855.6	874.4	850.05	2,729
July 16, 2025	860.85	866.35	866.35	869.95	860.8	2,692
July 15, 2025	851	865.1	865.1	871	849.8	3,019
July 14, 2025	843.35	849.7	849.7	856.5	837.8	3,043
July 11, 2025	851	843.35	843.35	859.55	837.05	5,281
July 10, 2025	869.8	857.05	857.05	870.35	853.25	3,221
July 09, 2025	865.05	866.1	866.1	871.95	855.3	2,160
July 08, 2025	871.8	866.55	866.55	877.5	860	4,061
July 07, 2025	875	877.15	877.15	883.95	870	5,195
July 04, 2025	885	882.6	882.6	889.9	876	4,123
July 03, 2025	899.95	885.3	885.3	899.95	880.65	5,389
July 02, 2025	899.9	896.65	896.65	899.9	890	3,774
July 01, 2025	903	892.45	892.45	904.9	885.05	8,366
June 30, 2025	906	906.8	906.8	914.2	895.05	7,005
June 27, 2025	913.45	911.9	911.9	916.3	900	12,811
June 26, 2025	925	913.45	913.45	925	906.5	8,137
June 25, 2025	910.1	921.05	921.05	934.25	904.95	12,814
June 24, 2025	897.7	914.05	914.05	936.25	897.7	16,189
June 23, 2025	945.4	896.9	896.9	945.4	891.5	21,417
June 20, 2025	885	950.3	950.3	974	879.95	98,566
June 19, 2025	900	894.2	894.2	924.9	885	31,543
June 18, 2025	841.05	887.5	887.5	925	832.7	68,802
June 17, 2025	834.95	840.95	840.95	860	831.05	12,384
June 16, 2025	830.75	828.1	828.1	838.25	819.05	7,443
June 13, 2025	851	839.15	839.15	851	820	5,674
June 12, 2025	886	857.55	857.55	886.1	850	5,586

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