Jindal Poly Films Limited JINDALPOLY
NSE · India · Process Industries
INR 658.40-14.15 (-2.10%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 653.70 | -2.80% | INR 664.20 | INR 673.10 | INR 637.00 | 15.02K |
| 2026-09-30 | INR 672.55 | -0.41% | INR 681.50 | INR 688.55 | INR 670.00 | 5.65K |
| 2026-09-29 | INR 675.30 | -0.64% | INR 679.95 | INR 685.35 | INR 667.05 | 10.34K |
| 2026-09-28 | INR 679.65 | -2.08% | INR 695.00 | INR 704.00 | INR 675.00 | 10.29K |
| 2026-09-25 | INR 694.10 | -0.81% | INR 699.80 | INR 728.95 | INR 690.00 | 13.87K |
| 2026-09-24 | INR 699.80 | -2.15% | INR 705.00 | INR 713.95 | INR 695.00 | 12.64K |
| 2026-09-23 | INR 715.20 | -0.93% | INR 721.95 | INR 729.50 | INR 705.00 | 13.98K |
| 2026-09-22 | INR 721.90 | -2.64% | INR 743.95 | INR 748.00 | INR 712.10 | 18.24K |
| 2026-09-21 | INR 741.50 | +3.21% | INR 730.00 | INR 767.00 | INR 726.70 | 43.71K |
| 2026-09-18 | INR 718.45 | -1.04% | INR 726.95 | INR 735.95 | INR 708.90 | 16.48K |
| 2026-09-17 | INR 726.00 | -2.21% | INR 731.15 | INR 739.50 | INR 717.10 | 30.80K |
| 2026-09-16 | INR 742.40 | +0.61% | INR 765.00 | INR 800.00 | INR 725.10 | 423.77K |
| 2026-09-15 | INR 737.90 | +9.92% | INR 671.30 | INR 738.40 | INR 666.00 | 346.03K |
| 2026-09-14 | INR 671.30 | 0.00% | INR 671.30 | INR 671.30 | INR 671.30 | 0 |
| 2026-09-11 | INR 671.30 | -0.89% | INR 670.00 | INR 693.75 | INR 670.00 | 9.89K |
| 2026-09-10 | INR 677.30 | +0.24% | INR 675.70 | INR 689.75 | INR 675.05 | 6.82K |
| 2026-09-09 | INR 675.70 | -1.18% | INR 677.00 | INR 699.00 | INR 670.10 | 9.91K |
| 2026-09-08 | INR 683.80 | -2.19% | INR 706.00 | INR 706.00 | INR 680.00 | 11.02K |
| 2026-09-07 | INR 699.10 | +3.98% | INR 672.35 | INR 719.50 | INR 672.35 | 38.47K |
| 2026-09-04 | INR 672.35 | -1.66% | INR 677.50 | INR 687.95 | INR 670.00 | 11.90K |
| 2026-09-03 | INR 683.70 | -0.37% | INR 680.20 | INR 691.40 | INR 674.05 | 14.85K |
| 2026-09-02 | INR 686.25 | -1.18% | INR 714.95 | INR 714.95 | INR 671.00 | 98.54K |
| 2026-09-01 | INR 694.45 | +9.99% | INR 631.35 | INR 694.45 | INR 620.10 | 142.56K |
| 2026-08-31 | INR 631.35 | -0.71% | INR 642.85 | INR 645.45 | INR 629.00 | 8.85K |
| 2026-08-28 | INR 635.85 | -0.27% | INR 637.55 | INR 642.00 | INR 632.85 | 5.34K |
| 2026-08-27 | INR 637.55 | -0.60% | INR 645.00 | INR 646.00 | INR 636.05 | 7.94K |
| 2026-08-26 | INR 641.40 | -0.80% | INR 645.00 | INR 650.30 | INR 638.20 | 5.70K |
| 2026-08-25 | INR 646.60 | +1.53% | INR 640.00 | INR 655.50 | INR 632.10 | 12.98K |
| 2026-08-24 | INR 636.85 | -0.12% | INR 637.60 | INR 651.95 | INR 635.20 | 6.08K |
| 2026-08-21 | INR 637.60 | +0.09% | INR 634.60 | INR 641.60 | INR 634.50 | 6.99K |
| 2026-08-20 | INR 637.00 | -0.21% | INR 639.95 | INR 644.85 | INR 634.60 | 7.27K |
| 2026-08-19 | INR 638.35 | -1.28% | INR 645.05 | INR 648.50 | INR 632.50 | 10.05K |
| 2026-08-18 | INR 646.65 | -2.85% | INR 665.00 | INR 668.05 | INR 644.05 | 15.58K |
| 2026-08-17 | INR 665.65 | +4.61% | INR 651.85 | INR 689.90 | INR 651.05 | 73.46K |
| 2026-08-14 | INR 636.30 | -2.33% | INR 651.50 | INR 652.90 | INR 630.15 | 19.19K |
| 2026-08-13 | INR 651.50 | -2.26% | INR 666.55 | INR 688.50 | INR 648.50 | 32.06K |
| 2026-08-12 | INR 666.55 | +5.89% | INR 648.00 | INR 692.45 | INR 637.50 | 221.63K |
| 2026-08-11 | INR 629.50 | +0.16% | INR 621.10 | INR 635.00 | INR 621.10 | 5.55K |
| 2026-08-10 | INR 628.50 | +1.37% | INR 627.95 | INR 632.00 | INR 620.00 | 5.12K |
| 2026-08-07 | INR 620.00 | -2.02% | INR 637.00 | INR 637.00 | INR 617.60 | 12.54K |
| 2026-08-06 | INR 632.75 | +1.01% | INR 626.45 | INR 648.00 | INR 625.55 | 19.80K |
| 2026-08-05 | INR 626.45 | +0.26% | INR 632.00 | INR 632.00 | INR 621.90 | 12.35K |
| 2026-08-04 | INR 624.80 | -0.03% | INR 628.00 | INR 631.90 | INR 619.00 | 14.87K |
| 2026-08-03 | INR 625.00 | -1.31% | INR 642.00 | INR 642.00 | INR 622.00 | 16.80K |
| 2026-07-31 | INR 633.30 | +0.56% | INR 631.90 | INR 638.40 | INR 630.00 | 5.29K |
| 2026-07-30 | INR 629.75 | -1.13% | INR 643.85 | INR 643.85 | INR 627.00 | 6.23K |
| 2026-07-29 | INR 636.95 | +1.09% | INR 642.00 | INR 642.95 | INR 631.05 | 4.72K |
| 2026-07-28 | INR 630.10 | -0.83% | INR 639.15 | INR 645.50 | INR 625.10 | 13.58K |
| 2026-07-27 | INR 635.40 | -0.31% | INR 637.60 | INR 646.95 | INR 633.30 | 7.82K |
| 2026-07-24 | INR 637.35 | -0.09% | INR 638.00 | INR 642.05 | INR 627.55 | 6.54K |
| 2026-07-23 | INR 637.90 | -1.51% | INR 652.00 | INR 657.60 | INR 632.20 | 10.40K |
| 2026-07-22 | INR 647.65 | -3.31% | INR 679.95 | INR 679.95 | INR 638.80 | 21.00K |
| 2026-07-21 | INR 669.85 | +0.54% | INR 673.00 | INR 682.00 | INR 663.85 | 18.52K |
| 2026-07-20 | INR 666.25 | +1.09% | INR 665.05 | INR 675.95 | INR 660.60 | 15.78K |
| 2026-07-17 | INR 659.05 | -3.27% | INR 678.00 | INR 680.45 | INR 654.25 | 14.00K |
| 2026-07-16 | INR 681.35 | +0.85% | INR 677.45 | INR 693.40 | INR 672.55 | 21.67K |
| 2026-07-15 | INR 675.60 | +0.48% | INR 677.60 | INR 687.00 | INR 667.20 | 11.92K |
| 2026-07-14 | INR 672.40 | -2.21% | INR 687.60 | INR 687.60 | INR 666.60 | 13.78K |
| 2026-07-13 | INR 687.60 | -4.27% | INR 724.70 | INR 747.55 | INR 683.55 | 100.53K |
| 2026-07-10 | INR 718.30 | +5.00% | INR 694.70 | INR 718.30 | INR 694.45 | 34.81K |
| 2026-07-09 | INR 684.10 | +5.00% | INR 670.00 | INR 684.10 | INR 660.15 | 61.13K |
| 2026-07-08 | INR 651.55 | +4.99% | INR 621.25 | INR 651.60 | INR 615.05 | 61.93K |
| 2026-07-07 | INR 620.60 | -1.18% | INR 627.60 | INR 628.90 | INR 620.10 | 20.72K |
| 2026-07-06 | INR 628.00 | +1.22% | INR 620.45 | INR 640.50 | INR 611.10 | 34.23K |
| 2026-07-03 | INR 620.45 | +0.45% | INR 634.00 | INR 635.55 | INR 617.10 | 17.49K |
| 2026-07-02 | INR 617.65 | +0.87% | INR 632.95 | INR 642.95 | INR 610.00 | 74.86K |
| 2026-07-01 | INR 612.35 | -1.53% | INR 606.00 | INR 626.40 | INR 606.00 | 22.92K |
| 2026-06-30 | INR 621.85 | -2.55% | INR 644.95 | INR 654.05 | INR 620.00 | 51.39K |
| 2026-06-29 | INR 638.15 | -0.81% | INR 645.00 | INR 645.80 | INR 632.00 | 14.57K |
| 2026-06-26 | INR 643.35 | 0.00% | INR 643.35 | INR 643.35 | INR 643.35 | 0 |
| 2026-06-25 | INR 643.35 | -2.26% | INR 660.10 | INR 673.95 | INR 635.00 | 27.33K |
| 2026-06-24 | INR 658.25 | +2.97% | INR 647.95 | INR 665.00 | INR 641.30 | 53.61K |
| 2026-06-23 | INR 639.25 | -4.53% | INR 669.00 | INR 671.75 | INR 636.20 | 95.69K |
| 2026-06-22 | INR 669.60 | -2.52% | INR 690.10 | INR 699.20 | INR 661.15 | 48.86K |
| 2026-06-19 | INR 686.90 | -0.59% | INR 690.95 | INR 696.00 | INR 677.20 | 13.37K |
| 2026-06-18 | INR 690.95 | +0.63% | INR 690.60 | INR 703.00 | INR 686.05 | 36.30K |
| 2026-06-17 | INR 686.60 | -4.59% | INR 720.20 | INR 729.00 | INR 683.70 | 64.77K |
| 2026-06-16 | INR 719.65 | -2.67% | INR 749.70 | INR 749.70 | INR 708.15 | 39.07K |
| 2026-06-15 | INR 739.40 | -1.67% | INR 770.00 | INR 775.00 | INR 725.60 | 77.13K |
| 2026-06-12 | INR 751.95 | +2.76% | INR 743.25 | INR 766.90 | INR 728.20 | 129.09K |
| 2026-06-11 | INR 731.75 | +4.48% | INR 694.50 | INR 735.40 | INR 689.95 | 132.24K |
| 2026-06-10 | INR 700.40 | +4.55% | INR 675.00 | INR 703.35 | INR 669.90 | 105.25K |
| 2026-06-09 | INR 669.90 | +5.00% | INR 643.90 | INR 669.90 | INR 637.55 | 61.62K |
| 2026-06-08 | INR 638.00 | -1.98% | INR 650.90 | INR 669.00 | INR 630.00 | 18.75K |
| 2026-06-05 | INR 650.90 | -1.35% | INR 655.00 | INR 670.95 | INR 650.00 | 26.01K |
| 2026-06-04 | INR 659.80 | +1.29% | INR 655.90 | INR 676.45 | INR 650.60 | 31.76K |
| 2026-06-03 | INR 651.40 | -0.57% | INR 662.00 | INR 662.00 | INR 636.20 | 34.30K |
| 2026-06-02 | INR 655.15 | -1.76% | INR 675.95 | INR 678.25 | INR 652.00 | 20.36K |
| 2026-06-01 | INR 666.90 | -1.69% | INR 688.00 | INR 689.95 | INR 661.00 | 20.80K |
| 2026-05-29 | INR 678.35 | -3.74% | INR 704.70 | INR 714.45 | INR 671.15 | 18.14K |