Jindal Drilling & Industries Ltd. JINDRILL
NSE · India · Industrial Services
INR 587.65-12.95 (-2.16%)
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 600.60 | +0.11% | INR 599.90 | INR 612.40 | INR 595.35 | 191.70K |
| 2026-09-29 | INR 599.95 | -3.88% | INR 620.90 | INR 620.90 | INR 596.40 | 389.25K |
| 2026-09-28 | INR 624.15 | +5.40% | INR 586.70 | INR 643.95 | INR 579.30 | 7.02M |
| 2026-09-25 | INR 592.20 | +0.04% | INR 591.50 | INR 597.45 | INR 584.10 | 112.91K |
| 2026-09-24 | INR 591.95 | -2.45% | INR 606.70 | INR 606.70 | INR 588.60 | 134.47K |
| 2026-09-23 | INR 606.80 | +3.26% | INR 588.90 | INR 609.00 | INR 584.00 | 247.99K |
| 2026-09-22 | INR 587.65 | +1.93% | INR 576.00 | INR 592.40 | INR 576.00 | 178.38K |
| 2026-09-21 | INR 576.50 | -3.08% | INR 597.00 | INR 597.90 | INR 572.95 | 248.50K |
| 2026-09-18 | INR 594.85 | +2.09% | INR 584.00 | INR 599.95 | INR 575.25 | 269.66K |
| 2026-09-17 | INR 582.70 | -2.09% | INR 597.40 | INR 597.90 | INR 579.75 | 192.13K |
| 2026-09-16 | INR 595.15 | -0.58% | INR 600.10 | INR 603.75 | INR 576.05 | 273.89K |
| 2026-09-15 | INR 598.65 | -5.46% | INR 640.00 | INR 643.80 | INR 596.00 | 319.61K |
| 2026-09-14 | INR 633.25 | 0.00% | INR 633.25 | INR 633.25 | INR 633.25 | 0 |
| 2026-09-11 | INR 633.25 | -3.20% | INR 666.65 | INR 697.00 | INR 630.25 | 2.16M |
| 2026-09-10 | INR 654.20 | -2.90% | INR 674.95 | INR 704.40 | INR 646.15 | 777.02K |
| 2026-09-09 | INR 673.75 | -0.63% | INR 675.05 | INR 693.00 | INR 666.10 | 656.83K |
| 2026-09-08 | INR 678.00 | +2.09% | INR 665.40 | INR 684.00 | INR 656.30 | 424.59K |
| 2026-09-07 | INR 664.15 | +0.17% | INR 666.95 | INR 686.90 | INR 653.70 | 722.09K |
| 2026-09-04 | INR 663.05 | +2.02% | INR 652.85 | INR 672.00 | INR 647.00 | 708.72K |
| 2026-09-03 | INR 649.90 | +1.21% | INR 644.95 | INR 664.20 | INR 634.50 | 765.11K |
| 2026-09-02 | INR 642.10 | +4.30% | INR 624.00 | INR 646.55 | INR 616.00 | 610.03K |
| 2026-09-01 | INR 615.65 | -0.77% | INR 623.00 | INR 625.50 | INR 606.00 | 151.86K |
| 2026-08-31 | INR 620.40 | -1.24% | INR 630.00 | INR 637.85 | INR 616.00 | 139.38K |
| 2026-08-28 | INR 628.20 | -0.37% | INR 630.90 | INR 635.50 | INR 625.55 | 106.92K |
| 2026-08-27 | INR 630.55 | -0.30% | INR 635.00 | INR 657.95 | INR 624.45 | 531.30K |
| 2026-08-26 | INR 632.45 | +2.69% | INR 619.00 | INR 635.15 | INR 614.65 | 157.64K |
| 2026-08-25 | INR 615.90 | -2.39% | INR 630.90 | INR 633.40 | INR 613.10 | 183.42K |
| 2026-08-24 | INR 630.95 | -1.84% | INR 642.75 | INR 647.95 | INR 629.00 | 212.36K |
| 2026-08-21 | INR 642.75 | +2.23% | INR 631.00 | INR 650.00 | INR 623.05 | 786.08K |
| 2026-08-20 | INR 628.70 | -1.01% | INR 639.00 | INR 639.00 | INR 618.00 | 520.10K |
| 2026-08-19 | INR 635.10 | -2.46% | INR 648.90 | INR 666.45 | INR 626.00 | 2.92M |
| 2026-08-18 | INR 651.15 | +11.08% | INR 587.10 | INR 673.55 | INR 587.10 | 17.89M |
| 2026-08-17 | INR 586.20 | -0.31% | INR 588.00 | INR 589.00 | INR 579.75 | 114.04K |
| 2026-08-14 | INR 588.00 | -1.41% | INR 597.05 | INR 601.90 | INR 585.10 | 86.61K |
| 2026-08-13 | INR 596.40 | +0.13% | INR 599.00 | INR 607.20 | INR 594.70 | 107.29K |
| 2026-08-12 | INR 595.65 | +0.57% | INR 596.70 | INR 600.95 | INR 588.50 | 108.38K |
| 2026-08-11 | INR 592.25 | -1.54% | INR 595.25 | INR 599.45 | INR 588.50 | 191.51K |
| 2026-08-10 | INR 601.50 | -5.43% | INR 637.00 | INR 637.80 | INR 591.00 | 316.81K |
| 2026-08-07 | INR 636.05 | +3.28% | INR 616.80 | INR 642.40 | INR 609.05 | 352.87K |
| 2026-08-06 | INR 615.85 | -0.73% | INR 623.00 | INR 631.85 | INR 610.35 | 203.27K |
| 2026-08-05 | INR 620.35 | +0.98% | INR 614.30 | INR 626.00 | INR 609.65 | 212.87K |
| 2026-08-04 | INR 614.30 | +0.52% | INR 614.20 | INR 617.10 | INR 608.05 | 97.06K |
| 2026-08-03 | INR 611.15 | -0.82% | INR 622.90 | INR 628.35 | INR 607.00 | 283.95K |
| 2026-07-31 | INR 616.20 | +2.61% | INR 600.00 | INR 624.15 | INR 585.10 | 833.91K |
| 2026-07-30 | INR 600.55 | +3.89% | INR 578.10 | INR 611.00 | INR 576.00 | 546.49K |
| 2026-07-29 | INR 578.05 | -1.00% | INR 585.90 | INR 589.25 | INR 576.00 | 96.03K |
| 2026-07-28 | INR 583.90 | -1.76% | INR 594.35 | INR 597.60 | INR 580.10 | 75.41K |
| 2026-07-27 | INR 594.35 | -1.78% | INR 601.30 | INR 602.50 | INR 589.00 | 94.03K |
| 2026-07-24 | INR 605.10 | -1.10% | INR 619.90 | INR 620.00 | INR 601.00 | 176.64K |
| 2026-07-23 | INR 611.80 | +3.69% | INR 608.95 | INR 623.00 | INR 596.20 | 524.02K |
| 2026-07-22 | INR 590.00 | -0.59% | INR 592.35 | INR 593.50 | INR 581.10 | 130.65K |
| 2026-07-21 | INR 593.50 | -1.31% | INR 603.90 | INR 603.90 | INR 589.00 | 114.12K |
| 2026-07-20 | INR 601.40 | +2.16% | INR 597.90 | INR 619.45 | INR 596.10 | 347.15K |
| 2026-07-17 | INR 588.70 | -1.15% | INR 591.00 | INR 595.75 | INR 580.05 | 150.35K |
| 2026-07-16 | INR 595.55 | -1.55% | INR 605.00 | INR 608.20 | INR 592.35 | 166.49K |
| 2026-07-15 | INR 604.95 | -3.39% | INR 623.90 | INR 624.00 | INR 601.60 | 288.22K |
| 2026-07-14 | INR 626.20 | +0.10% | INR 638.95 | INR 643.50 | INR 620.00 | 585.47K |
| 2026-07-13 | INR 625.55 | +3.73% | INR 620.00 | INR 637.35 | INR 611.80 | 1.68M |
| 2026-07-10 | INR 603.05 | -2.85% | INR 624.40 | INR 626.15 | INR 598.10 | 952.51K |
| 2026-07-09 | INR 620.75 | +3.28% | INR 613.00 | INR 659.40 | INR 612.00 | 13.72M |
| 2026-07-08 | INR 601.05 | +11.26% | INR 544.90 | INR 619.35 | INR 544.90 | 20.33M |
| 2026-07-07 | INR 540.20 | -0.93% | INR 545.80 | INR 546.90 | INR 534.65 | 56.47K |
| 2026-07-06 | INR 545.25 | -1.49% | INR 549.85 | INR 552.80 | INR 543.00 | 71.48K |
| 2026-07-03 | INR 553.50 | +0.12% | INR 554.85 | INR 557.90 | INR 550.25 | 87.55K |
| 2026-07-02 | INR 552.85 | +0.49% | INR 554.00 | INR 554.95 | INR 547.75 | 69.77K |
| 2026-07-01 | INR 550.15 | +1.00% | INR 545.25 | INR 553.00 | INR 545.25 | 103.59K |
| 2026-06-30 | INR 544.70 | -0.65% | INR 548.45 | INR 552.75 | INR 541.10 | 70.02K |
| 2026-06-29 | INR 548.25 | -0.91% | INR 554.00 | INR 557.65 | INR 545.15 | 73.80K |
| 2026-06-26 | INR 553.30 | 0.00% | INR 553.30 | INR 553.30 | INR 553.30 | 0 |
| 2026-06-25 | INR 553.30 | -1.88% | INR 564.00 | INR 569.45 | INR 550.00 | 132.32K |
| 2026-06-24 | INR 563.90 | -2.11% | INR 577.00 | INR 577.00 | INR 561.20 | 97.40K |
| 2026-06-23 | INR 576.05 | -1.30% | INR 582.20 | INR 587.00 | INR 570.10 | 118.85K |
| 2026-06-22 | INR 583.65 | +0.59% | INR 583.80 | INR 588.85 | INR 581.00 | 123.16K |
| 2026-06-19 | INR 580.20 | -0.37% | INR 583.00 | INR 583.90 | INR 572.10 | 145.00K |
| 2026-06-18 | INR 582.35 | -1.20% | INR 589.90 | INR 594.00 | INR 576.00 | 203.42K |
| 2026-06-17 | INR 589.40 | +0.32% | INR 585.05 | INR 595.85 | INR 578.05 | 268.73K |
| 2026-06-16 | INR 587.50 | -2.42% | INR 602.05 | INR 605.90 | INR 586.00 | 245.64K |
| 2026-06-15 | INR 602.05 | +0.41% | INR 601.70 | INR 619.00 | INR 598.10 | 299.65K |
| 2026-06-12 | INR 599.60 | -1.58% | INR 606.20 | INR 610.40 | INR 595.55 | 321.67K |
| 2026-06-11 | INR 609.25 | +0.79% | INR 605.30 | INR 618.40 | INR 600.75 | 495.09K |
| 2026-06-10 | INR 604.45 | -1.67% | INR 620.50 | INR 620.50 | INR 600.20 | 165.69K |
| 2026-06-09 | INR 614.70 | +0.41% | INR 612.20 | INR 620.00 | INR 603.85 | 338.57K |
| 2026-06-08 | INR 612.20 | -3.01% | INR 630.00 | INR 643.20 | INR 605.10 | 724.06K |
| 2026-06-05 | INR 631.20 | +0.02% | INR 633.95 | INR 645.00 | INR 625.00 | 460.85K |
| 2026-06-04 | INR 631.10 | +0.48% | INR 630.95 | INR 639.40 | INR 625.60 | 378.13K |
| 2026-06-03 | INR 628.10 | +3.49% | INR 611.00 | INR 635.90 | INR 606.05 | 965.30K |
| 2026-06-02 | INR 606.90 | +0.64% | INR 605.10 | INR 624.45 | INR 591.05 | 688.42K |
| 2026-06-01 | INR 603.05 | +1.67% | INR 601.60 | INR 617.50 | INR 595.55 | 700.96K |
| 2026-05-29 | INR 593.15 | -3.37% | INR 620.00 | INR 620.55 | INR 588.65 | 571.55K |
| 2026-05-28 | INR 613.85 | 0.00% | INR 613.85 | INR 613.85 | INR 613.85 | 0 |