Jindal Photo Limited JINDALPHOT
NSE · India · Finance
INR 1,031.80-8.70 (-0.84%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,040.50 | -0.28% | INR 1,040.40 | INR 1,067.00 | INR 1,031.00 | 939 |
| 2026-09-29 | INR 1,043.40 | -0.72% | INR 1,047.10 | INR 1,054.90 | INR 1,040.40 | 1.11K |
| 2026-09-28 | INR 1,051.00 | -0.70% | INR 1,041.00 | INR 1,085.00 | INR 1,041.00 | 1.68K |
| 2026-09-25 | INR 1,058.40 | -0.45% | INR 1,064.00 | INR 1,082.40 | INR 1,051.00 |
| 532 |
| 2026-09-24 | INR 1,063.20 | -1.99% | INR 1,084.80 | INR 1,085.00 | INR 1,060.00 | 1.20K |
| 2026-09-23 | INR 1,084.80 | -1.13% | INR 1,116.00 | INR 1,116.00 | INR 1,082.00 | 1.99K |
| 2026-09-22 | INR 1,097.20 | -1.31% | INR 1,129.90 | INR 1,129.90 | INR 1,088.00 | 925 |
| 2026-09-21 | INR 1,111.80 | -1.23% | INR 1,134.90 | INR 1,134.90 | INR 1,101.00 | 1.38K |
| 2026-09-18 | INR 1,125.60 | -0.34% | INR 1,129.70 | INR 1,135.00 | INR 1,109.80 | 7.24K |
| 2026-09-17 | INR 1,129.40 | +0.34% | INR 1,114.70 | INR 1,134.90 | INR 1,085.90 | 9.51K |
| 2026-09-16 | INR 1,125.60 | +2.36% | INR 1,085.10 | INR 1,130.00 | INR 1,075.00 | 9.88K |
| 2026-09-15 | INR 1,099.60 | +8.77% | INR 1,001.50 | INR 1,154.00 | INR 1,001.50 | 83.64K |
| 2026-09-14 | INR 1,010.90 | 0.00% | INR 1,010.90 | INR 1,010.90 | INR 1,010.90 | 0 |
| 2026-09-11 | INR 1,010.90 | +0.93% | INR 980.40 | INR 1,019.50 | INR 980.40 | 1.94K |
| 2026-09-10 | INR 1,001.60 | -1.73% | INR 1,029.30 | INR 1,029.30 | INR 1,001.00 | 1.50K |
| 2026-09-09 | INR 1,019.20 | +0.36% | INR 1,021.00 | INR 1,025.60 | INR 1,009.60 | 628 |
| 2026-09-08 | INR 1,015.50 | +0.46% | INR 1,020.20 | INR 1,039.00 | INR 1,014.50 | 1.28K |
| 2026-09-07 | INR 1,010.80 | -1.02% | INR 1,021.20 | INR 1,028.80 | INR 1,007.20 | 1.75K |
| 2026-09-04 | INR 1,021.20 | -0.49% | INR 1,002.10 | INR 1,049.70 | INR 1,002.10 | 2.01K |
| 2026-09-03 | INR 1,026.20 | -0.14% | INR 1,040.00 | INR 1,040.00 | INR 1,020.00 | 1.15K |
| 2026-09-02 | INR 1,027.60 | +1.54% | INR 1,032.30 | INR 1,032.30 | INR 1,004.20 | 1.02K |
| 2026-09-01 | INR 1,012.00 | -0.50% | INR 1,017.10 | INR 1,069.60 | INR 1,004.20 | 4.10K |
| 2026-08-31 | INR 1,017.10 | -0.93% | INR 1,026.60 | INR 1,049.20 | INR 1,015.00 | 856 |
| 2026-08-28 | INR 1,026.60 | -1.38% | INR 1,020.40 | INR 1,055.80 | INR 1,012.10 | 4.74K |
| 2026-08-27 | INR 1,041.00 | -0.15% | INR 1,057.00 | INR 1,083.00 | INR 1,035.10 | 1.90K |
| 2026-08-26 | INR 1,042.60 | -0.82% | INR 1,051.20 | INR 1,060.00 | INR 1,033.30 | 842 |
| 2026-08-25 | INR 1,051.20 | +3.08% | INR 1,022.00 | INR 1,059.80 | INR 1,022.00 | 1.89K |
| 2026-08-24 | INR 1,019.80 | -2.40% | INR 1,044.90 | INR 1,073.80 | INR 1,009.90 | 7.06K |
| 2026-08-21 | INR 1,044.90 | -0.43% | INR 1,046.00 | INR 1,063.90 | INR 1,040.20 | 828 |
| 2026-08-20 | INR 1,049.40 | -0.37% | INR 1,087.70 | INR 1,087.70 | INR 1,044.20 | 1.88K |
| 2026-08-19 | INR 1,053.30 | -1.18% | INR 1,062.30 | INR 1,066.30 | INR 1,048.00 | 3.46K |
| 2026-08-18 | INR 1,065.90 | +0.78% | INR 1,057.30 | INR 1,098.00 | INR 1,051.10 | 2.87K |
| 2026-08-17 | INR 1,057.60 | -0.01% | INR 1,075.00 | INR 1,090.00 | INR 1,051.00 | 2.12K |
| 2026-08-14 | INR 1,057.70 | -1.54% | INR 1,074.20 | INR 1,077.10 | INR 1,053.00 | 1.73K |
| 2026-08-13 | INR 1,074.20 | +1.61% | INR 1,057.20 | INR 1,099.00 | INR 1,055.50 | 1.74K |
| 2026-08-12 | INR 1,057.20 | -0.65% | INR 1,074.60 | INR 1,074.60 | INR 1,053.00 | 1.30K |
| 2026-08-11 | INR 1,064.10 | +0.40% | INR 1,068.00 | INR 1,068.00 | INR 1,049.50 | 1.19K |
| 2026-08-10 | INR 1,059.90 | -0.29% | INR 1,079.90 | INR 1,099.00 | INR 1,051.10 | 2.77K |
| 2026-08-07 | INR 1,063.00 | -0.06% | INR 1,075.50 | INR 1,080.00 | INR 1,060.00 | 2.16K |
| 2026-08-06 | INR 1,063.60 | -0.47% | INR 1,088.90 | INR 1,089.90 | INR 1,058.10 | 1.08K |
| 2026-08-05 | INR 1,068.60 | +0.20% | INR 1,077.00 | INR 1,096.20 | INR 1,060.00 | 2.80K |
| 2026-08-04 | INR 1,066.50 | +0.23% | INR 1,069.30 | INR 1,077.30 | INR 1,060.20 | 1.06K |
| 2026-08-03 | INR 1,064.00 | +0.27% | INR 1,070.00 | INR 1,079.90 | INR 1,038.00 | 2.16K |
| 2026-07-31 | INR 1,061.10 | -0.12% | INR 1,070.60 | INR 1,079.90 | INR 1,057.00 | 1.06K |
| 2026-07-30 | INR 1,062.40 | -0.07% | INR 1,063.00 | INR 1,087.70 | INR 1,053.00 | 1.23K |
| 2026-07-29 | INR 1,063.10 | +0.57% | INR 1,061.70 | INR 1,094.90 | INR 1,053.00 | 2.86K |
| 2026-07-28 | INR 1,057.10 | -0.59% | INR 1,063.50 | INR 1,099.00 | INR 1,051.00 | 3.35K |
| 2026-07-27 | INR 1,063.40 | -1.18% | INR 1,090.50 | INR 1,090.50 | INR 1,045.10 | 3.20K |
| 2026-07-24 | INR 1,076.10 | +2.16% | INR 1,055.10 | INR 1,089.00 | INR 1,043.00 | 2.50K |
| 2026-07-23 | INR 1,053.30 | -0.76% | INR 1,054.10 | INR 1,071.80 | INR 1,029.40 | 2.23K |
| 2026-07-22 | INR 1,061.40 | -3.00% | INR 1,090.20 | INR 1,091.20 | INR 1,055.00 | 4.24K |
| 2026-07-21 | INR 1,094.20 | -0.77% | INR 1,102.70 | INR 1,119.80 | INR 1,090.10 | 3.16K |
| 2026-07-20 | INR 1,102.70 | -0.83% | INR 1,119.70 | INR 1,119.70 | INR 1,100.00 | 2.66K |
| 2026-07-17 | INR 1,111.90 | -1.37% | INR 1,130.00 | INR 1,134.00 | INR 1,096.10 | 7.61K |
| 2026-07-16 | INR 1,127.30 | -2.48% | INR 1,157.20 | INR 1,212.50 | INR 1,120.00 | 25.12K |
| 2026-07-15 | INR 1,156.00 | -0.66% | INR 1,165.00 | INR 1,189.00 | INR 1,152.30 | 1.83K |
| 2026-07-14 | INR 1,163.70 | -2.17% | INR 1,189.50 | INR 1,210.00 | INR 1,152.20 | 4.07K |
| 2026-07-13 | INR 1,189.50 | +3.80% | INR 1,144.10 | INR 1,213.40 | INR 1,144.10 | 68.91K |
| 2026-07-10 | INR 1,146.00 | +0.24% | INR 1,144.40 | INR 1,177.70 | INR 1,144.10 | 2.56K |
| 2026-07-09 | INR 1,143.20 | +1.12% | INR 1,136.10 | INR 1,150.00 | INR 1,133.10 | 3.43K |
| 2026-07-08 | INR 1,130.50 | -1.79% | INR 1,151.00 | INR 1,164.20 | INR 1,126.40 | 2.52K |
| 2026-07-07 | INR 1,151.10 | -0.49% | INR 1,156.90 | INR 1,167.80 | INR 1,151.00 | 1.26K |
| 2026-07-06 | INR 1,156.80 | -1.35% | INR 1,166.00 | INR 1,177.30 | INR 1,154.40 | 2.30K |
| 2026-07-03 | INR 1,172.60 | -0.43% | INR 1,172.60 | INR 1,199.00 | INR 1,166.70 | 4.65K |
| 2026-07-02 | INR 1,177.70 | -1.41% | INR 1,175.10 | INR 1,196.00 | INR 1,149.20 | 14.97K |
| 2026-07-01 | INR 1,194.60 | -1.34% | INR 1,231.60 | INR 1,244.00 | INR 1,176.10 | 22.12K |
| 2026-06-30 | INR 1,210.80 | +9.26% | INR 1,201.00 | INR 1,248.00 | INR 1,191.00 | 241.46K |
| 2026-06-29 | INR 1,108.20 | +3.74% | INR 1,066.00 | INR 1,138.90 | INR 1,066.00 | 4.98K |
| 2026-06-26 | INR 1,068.20 | 0.00% | INR 1,068.20 | INR 1,068.20 | INR 1,068.20 | 0 |
| 2026-06-25 | INR 1,068.20 | -0.87% | INR 1,086.20 | INR 1,095.70 | INR 1,066.00 | 2.13K |
| 2026-06-24 | INR 1,077.60 | -1.44% | INR 1,091.70 | INR 1,100.40 | INR 1,070.60 | 2.41K |
| 2026-06-23 | INR 1,093.30 | -1.18% | INR 1,115.70 | INR 1,117.80 | INR 1,089.00 | 1.82K |
| 2026-06-22 | INR 1,106.40 | -0.68% | INR 1,125.00 | INR 1,125.00 | INR 1,100.00 | 3.76K |
| 2026-06-19 | INR 1,114.00 | +0.59% | INR 1,114.00 | INR 1,130.00 | INR 1,100.10 | 1.74K |
| 2026-06-18 | INR 1,107.50 | -0.77% | INR 1,116.10 | INR 1,133.90 | INR 1,098.10 | 3.63K |
| 2026-06-17 | INR 1,116.10 | +0.52% | INR 1,104.60 | INR 1,130.80 | INR 1,088.10 | 4.00K |
| 2026-06-16 | INR 1,110.30 | +0.66% | INR 1,097.50 | INR 1,117.50 | INR 1,097.10 | 3.66K |
| 2026-06-15 | INR 1,103.00 | +0.36% | INR 1,123.00 | INR 1,134.80 | INR 1,090.10 | 5.69K |
| 2026-06-12 | INR 1,099.00 | +0.28% | INR 1,097.10 | INR 1,141.90 | INR 1,083.50 | 9.71K |
| 2026-06-11 | INR 1,095.90 | -1.90% | INR 1,116.70 | INR 1,116.70 | INR 1,081.00 | 3.64K |
| 2026-06-10 | INR 1,117.10 | -2.60% | INR 1,155.00 | INR 1,155.00 | INR 1,092.00 | 9.45K |
| 2026-06-09 | INR 1,146.90 | +1.17% | INR 1,133.60 | INR 1,183.40 | INR 1,131.20 | 20.78K |
| 2026-06-08 | INR 1,133.60 | +4.82% | INR 1,077.20 | INR 1,214.90 | INR 1,077.00 | 144.15K |
| 2026-06-05 | INR 1,081.50 | +8.74% | INR 999.00 | INR 1,148.50 | INR 999.00 | 89.38K |
| 2026-06-04 | INR 994.60 | -0.61% | INR 999.30 | INR 1,005.00 | INR 985.00 | 1.34K |
| 2026-06-03 | INR 1,000.70 | +0.53% | INR 995.40 | INR 1,003.80 | INR 971.10 | 7.05K |
| 2026-06-02 | INR 995.40 | -0.26% | INR 980.70 | INR 1,011.00 | INR 980.70 | 1.98K |
| 2026-06-01 | INR 998.00 | -0.33% | INR 1,001.50 | INR 1,033.60 | INR 980.00 | 4.37K |
| 2026-05-29 | INR 1,001.30 | -1.12% | INR 1,029.70 | INR 1,045.90 | INR 995.00 | 4.30K |
| 2026-05-28 | INR 1,012.60 | 0.00% | INR 1,012.60 | INR 1,012.60 | INR 1,012.60 | 0 |