Jindal Poly Investment and Finance Co. Ltd. JPOLYINVST
NSE · Hindistan · Finans
INR 911,00-22,40 (-%2,40)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 933,40 | -%1,75 | INR 950,00 | INR 959,50 | INR 930,05 | 1,71K |
| 2026-09-29 | INR 950,00 | +%4,22 | INR 927,80 | INR 976,90 | INR 909,10 | 6,91K |
| 2026-09-28 | INR 911,50 | -%4,76 | INR 946,55 | INR 961,05 | INR 903,00 | 11,52K |
| 2026-09-25 | INR 957,05 | -%0,80 | INR 964,15 | INR 987,50 | INR 954,00 |
| 2,81K |
| 2026-09-24 | INR 964,80 | -%1,45 | INR 971,00 | INR 978,95 | INR 955,00 | 2,77K |
| 2026-09-23 | INR 978,95 | +%0,64 | INR 975,45 | INR 984,00 | INR 972,25 | 1,06K |
| 2026-09-22 | INR 972,75 | -%0,21 | INR 984,35 | INR 989,95 | INR 970,30 | 1,50K |
| 2026-09-21 | INR 974,75 | -%0,61 | INR 985,90 | INR 994,40 | INR 972,30 | 1,53K |
| 2026-09-18 | INR 980,75 | -%0,15 | INR 987,80 | INR 988,50 | INR 977,00 | 1,45K |
| 2026-09-17 | INR 982,25 | -%0,15 | INR 982,05 | INR 993,70 | INR 970,00 | 2,19K |
| 2026-09-16 | INR 983,70 | +%1,72 | INR 970,05 | INR 990,95 | INR 961,00 | 3,28K |
| 2026-09-15 | INR 967,05 | -%2,27 | INR 989,50 | INR 1.030,00 | INR 965,00 | 23,36K |
| 2026-09-11 | INR 989,50 | -%0,72 | INR 997,00 | INR 997,00 | INR 984,05 | 822 |
| 2026-09-10 | INR 996,70 | +%0,27 | INR 992,30 | INR 1.000,50 | INR 986,10 | 2,80K |
| 2026-09-09 | INR 994,05 | -%0,04 | INR 992,10 | INR 997,95 | INR 988,00 | 2,46K |
| 2026-09-08 | INR 994,45 | -%1,23 | INR 1.007,20 | INR 1.011,90 | INR 983,90 | 5,47K |
| 2026-09-07 | INR 1.006,80 | +%0,94 | INR 997,45 | INR 1.019,90 | INR 993,10 | 5,00K |
| 2026-09-04 | INR 997,45 | -%0,90 | INR 1.010,00 | INR 1.011,80 | INR 992,50 | 3,51K |
| 2026-09-03 | INR 1.006,50 | -%0,53 | INR 1.010,00 | INR 1.024,00 | INR 996,10 | 6,03K |
| 2026-09-02 | INR 1.011,90 | +%0,01 | INR 1.010,00 | INR 1.019,00 | INR 980,10 | 8,19K |
| 2026-09-01 | INR 1.011,80 | +%2,16 | INR 987,90 | INR 1.033,00 | INR 985,45 | 11,26K |
| 2026-08-31 | INR 990,40 | -%3,38 | INR 1.026,00 | INR 1.030,00 | INR 980,00 | 5,20K |
| 2026-08-28 | INR 1.025,00 | +%6,10 | INR 968,00 | INR 1.030,00 | INR 968,00 | 21,06K |
| 2026-08-27 | INR 966,10 | -%2,63 | INR 982,10 | INR 1.065,00 | INR 960,00 | 31,79K |
| 2026-08-26 | INR 992,20 | +%4,05 | INR 954,40 | INR 1.020,90 | INR 954,20 | 20,53K |
| 2026-08-25 | INR 953,60 | +%0,79 | INR 949,40 | INR 961,80 | INR 940,20 | 2,40K |
| 2026-08-24 | INR 946,10 | -%1,86 | INR 968,90 | INR 990,60 | INR 938,00 | 72,55K |
| 2026-08-21 | INR 964,00 | +%1,01 | INR 955,00 | INR 977,90 | INR 955,00 | 3,62K |
| 2026-08-20 | INR 954,40 | -%3,37 | INR 995,00 | INR 1.009,90 | INR 950,00 | 23,98K |
| 2026-08-19 | INR 987,70 | -%1,68 | INR 1.004,60 | INR 1.011,90 | INR 963,10 | 61,52K |
| 2026-08-18 | INR 1.004,60 | -%0,20 | INR 1.012,20 | INR 1.021,40 | INR 1.001,10 | 4,37K |
| 2026-08-17 | INR 1.006,60 | -%0,45 | INR 1.019,00 | INR 1.019,00 | INR 1.000,00 | 3,62K |
| 2026-08-14 | INR 1.011,10 | -%4,89 | INR 1.053,90 | INR 1.076,00 | INR 985,00 | 74,13K |
| 2026-08-13 | INR 1.063,10 | +%1,60 | INR 1.044,50 | INR 1.078,80 | INR 1.044,50 | 50,50K |
| 2026-08-12 | INR 1.046,40 | +%0,58 | INR 1.045,00 | INR 1.073,80 | INR 1.043,00 | 6,98K |
| 2026-08-11 | INR 1.040,40 | -%0,03 | INR 1.049,30 | INR 1.062,70 | INR 1.035,10 | 50,19K |
| 2026-08-10 | INR 1.040,70 | -%2,39 | INR 1.066,20 | INR 1.074,20 | INR 1.031,20 | 6,39K |
| 2026-08-07 | INR 1.066,20 | +%0,04 | INR 1.070,00 | INR 1.083,00 | INR 1.059,40 | 48,66K |
| 2026-08-06 | INR 1.065,80 | +%2,08 | INR 1.049,90 | INR 1.084,50 | INR 1.038,30 | 52,57K |
| 2026-08-05 | INR 1.044,10 | -%1,67 | INR 1.065,00 | INR 1.075,00 | INR 1.039,50 | 3,38K |
| 2026-08-04 | INR 1.061,80 | +%3,17 | INR 1.035,10 | INR 1.072,00 | INR 1.031,20 | 4,08K |
| 2026-08-03 | INR 1.029,20 | +%0,82 | INR 1.021,00 | INR 1.045,00 | INR 1.021,00 | 5,20K |
| 2026-07-31 | INR 1.020,80 | -%1,37 | INR 1.035,00 | INR 1.050,00 | INR 1.015,20 | 3,71K |
| 2026-07-30 | INR 1.035,00 | -%0,91 | INR 1.042,70 | INR 1.050,00 | INR 1.026,10 | 1,62K |
| 2026-07-29 | INR 1.044,50 | +%1,35 | INR 1.026,80 | INR 1.046,00 | INR 1.026,80 | 2,08K |
| 2026-07-28 | INR 1.030,60 | -%1,20 | INR 1.041,00 | INR 1.050,80 | INR 1.019,90 | 4,02K |
| 2026-07-27 | INR 1.043,10 | +%1,36 | INR 1.026,40 | INR 1.057,90 | INR 1.026,40 | 4,50K |
| 2026-07-24 | INR 1.029,10 | +%1,16 | INR 1.017,30 | INR 1.040,00 | INR 1.015,00 | 8,54K |
| 2026-07-23 | INR 1.017,30 | -%4,24 | INR 1.052,90 | INR 1.070,40 | INR 1.002,30 | 9,03K |
| 2026-07-22 | INR 1.062,30 | -%2,67 | INR 1.095,80 | INR 1.095,80 | INR 1.050,10 | 2,76K |
| 2026-07-21 | INR 1.091,40 | +%0,21 | INR 1.091,90 | INR 1.099,00 | INR 1.085,30 | 1,48K |
| 2026-07-20 | INR 1.089,10 | +%0,13 | INR 1.085,00 | INR 1.096,40 | INR 1.075,00 | 2,02K |
| 2026-07-17 | INR 1.087,70 | -%0,28 | INR 1.088,00 | INR 1.104,50 | INR 1.078,00 | 1,69K |
| 2026-07-16 | INR 1.090,80 | -%0,31 | INR 1.102,30 | INR 1.118,90 | INR 1.089,20 | 4,53K |
| 2026-07-15 | INR 1.094,20 | -%1,01 | INR 1.113,50 | INR 1.113,50 | INR 1.090,10 | 2,63K |
| 2026-07-14 | INR 1.105,40 | -%1,08 | INR 1.116,00 | INR 1.139,00 | INR 1.092,70 | 7,76K |
| 2026-07-13 | INR 1.117,50 | +%2,79 | INR 1.087,10 | INR 1.139,00 | INR 1.062,50 | 60,18K |
| 2026-07-10 | INR 1.087,20 | +%1,95 | INR 1.085,00 | INR 1.110,00 | INR 1.073,00 | 2,70K |
| 2026-07-09 | INR 1.066,40 | -%0,58 | INR 1.077,80 | INR 1.089,70 | INR 1.049,00 | 6,60K |
| 2026-07-08 | INR 1.072,60 | -%1,34 | INR 1.075,00 | INR 1.105,90 | INR 1.055,10 | 4,51K |
| 2026-07-07 | INR 1.087,20 | -%1,09 | INR 1.100,30 | INR 1.100,40 | INR 1.082,20 | 2,81K |
| 2026-07-06 | INR 1.099,20 | -%1,31 | INR 1.114,90 | INR 1.124,90 | INR 1.092,30 | 3,50K |
| 2026-07-03 | INR 1.113,80 | -%1,33 | INR 1.130,00 | INR 1.145,00 | INR 1.105,00 | 5,28K |
| 2026-07-02 | INR 1.128,80 | -%0,33 | INR 1.131,40 | INR 1.152,00 | INR 1.116,70 | 6,37K |
| 2026-07-01 | INR 1.132,50 | +%0,56 | INR 1.133,00 | INR 1.166,90 | INR 1.126,00 | 12,46K |
| 2026-06-30 | INR 1.126,20 | +%2,34 | INR 1.116,90 | INR 1.212,00 | INR 1.115,00 | 75,53K |
| 2026-06-29 | INR 1.100,40 | +%0,01 | INR 1.103,10 | INR 1.126,90 | INR 1.072,90 | 9,87K |
| 2026-06-26 | INR 1.100,30 | %0,00 | INR 1.100,30 | INR 1.100,30 | INR 1.100,30 | 0 |
| 2026-06-25 | INR 1.100,30 | +%1,62 | INR 1.096,80 | INR 1.116,90 | INR 1.075,10 | 9,16K |
| 2026-06-24 | INR 1.082,80 | -%1,20 | INR 1.094,40 | INR 1.107,90 | INR 1.080,30 | 4,57K |
| 2026-06-23 | INR 1.095,90 | -%1,18 | INR 1.114,00 | INR 1.124,70 | INR 1.093,20 | 5,01K |
| 2026-06-22 | INR 1.109,00 | +%1,56 | INR 1.092,00 | INR 1.130,00 | INR 1.092,00 | 6,26K |
| 2026-06-19 | INR 1.092,00 | -%0,27 | INR 1.093,90 | INR 1.098,90 | INR 1.081,30 | 2,69K |
| 2026-06-18 | INR 1.095,00 | +%0,56 | INR 1.088,90 | INR 1.110,90 | INR 1.088,90 | 5,18K |
| 2026-06-17 | INR 1.088,90 | -%0,28 | INR 1.084,60 | INR 1.129,40 | INR 1.080,00 | 5,33K |
| 2026-06-16 | INR 1.092,00 | +%0,68 | INR 1.081,10 | INR 1.115,00 | INR 1.081,10 | 3,29K |
| 2026-06-15 | INR 1.084,60 | +%0,74 | INR 1.110,00 | INR 1.110,00 | INR 1.074,00 | 6,24K |
| 2026-06-12 | INR 1.076,60 | +%1,88 | INR 1.065,70 | INR 1.087,00 | INR 1.065,70 | 3,35K |
| 2026-06-11 | INR 1.056,70 | -%4,39 | INR 1.102,80 | INR 1.102,80 | INR 1.048,10 | 6,71K |
| 2026-06-10 | INR 1.105,20 | -%0,88 | INR 1.125,00 | INR 1.140,70 | INR 1.080,30 | 11,07K |
| 2026-06-09 | INR 1.115,00 | +%2,42 | INR 1.089,70 | INR 1.132,80 | INR 1.085,60 | 16,03K |
| 2026-06-08 | INR 1.088,70 | -%0,63 | INR 1.090,10 | INR 1.158,90 | INR 1.072,50 | 43,36K |
| 2026-06-05 | INR 1.095,60 | +%11,59 | INR 995,00 | INR 1.157,10 | INR 990,70 | 194,82K |
| 2026-06-04 | INR 981,80 | -%0,16 | INR 994,80 | INR 1.012,00 | INR 975,60 | 5,42K |
| 2026-06-03 | INR 983,40 | -%1,48 | INR 994,50 | INR 1.000,20 | INR 973,40 | 6,66K |
| 2026-06-02 | INR 998,20 | -%2,23 | INR 1.020,90 | INR 1.029,80 | INR 990,20 | 6,81K |
| 2026-06-01 | INR 1.021,00 | +%0,73 | INR 1.030,00 | INR 1.030,00 | INR 1.010,00 | 4,15K |
| 2026-05-29 | INR 1.013,60 | +%0,27 | INR 978,00 | INR 1.056,80 | INR 978,00 | 5,76K |
| 2026-05-28 | INR 1.010,90 | %0,00 | INR 1.010,90 | INR 1.010,90 | INR 1.010,90 | 0 |
| 2026-05-27 | INR 1.010,90 | -%0,77 | INR 976,20 | INR 1.028,00 | INR 976,20 | 3,43K |