Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Jindal Poly Investment and Finance Company Limited (JPOLYINVST.BO)

871.90
+6.85
+(0.79%)
At close: May 2 at 3:28:09 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025847.80872.65847.80871.90871.90443
Apr 30, 2025862.00871.35854.55865.05865.05918
Apr 29, 2025850.70876.00850.70860.80860.80740
Apr 28, 2025845.05858.15828.15843.25843.251,266
Apr 25, 2025845.70853.15839.15849.95849.95410
Apr 24, 2025858.50862.70845.00849.85849.85323
Apr 23, 2025843.25851.90843.25845.60845.60641
Apr 22, 2025830.10847.70830.10837.55837.55420
Apr 21, 2025828.65843.90825.00828.35828.351,403
Apr 17, 2025785.00839.60785.00819.65819.652,056
Apr 16, 2025781.05795.00768.00784.70784.701,723
Apr 15, 2025772.50795.00760.45777.35777.351,825
Apr 11, 2025757.85765.15754.55760.00760.00754
Apr 9, 2025734.75747.05726.70745.15745.1569
Apr 8, 2025748.00755.50735.00742.65742.65368
Apr 7, 2025666.00738.50665.20728.15728.151,173
Apr 4, 2025717.65745.00712.50731.70731.701,239
Apr 3, 2025707.40731.80704.65714.35714.352,001
Apr 2, 2025714.70716.00702.00707.50707.50876
Apr 1, 2025684.00711.20684.00700.70700.70764
Mar 28, 2025683.95701.65683.00688.05688.05675
Mar 27, 2025678.70699.95674.45693.20693.20651
Mar 26, 2025685.95692.90684.15685.05685.0574
Mar 25, 2025685.05690.00680.15685.20685.20810
Mar 24, 2025711.95712.00684.00685.10685.10635
Mar 21, 2025677.15710.35670.50680.70680.70641
Mar 20, 2025670.00677.25663.80666.25666.251,524
Mar 19, 2025644.85670.35644.50661.50661.502,593
Mar 18, 2025634.05641.70631.25638.45638.45405
Mar 17, 2025638.15638.15621.15622.95622.95880
Mar 13, 2025627.00643.00623.15624.60624.60792
Mar 12, 2025625.00648.00624.60628.90628.903,805
Mar 11, 2025618.80632.00600.70625.35625.352,681
Mar 10, 2025634.70642.00622.80626.55626.55954
Mar 7, 2025635.00647.80630.00633.00633.002,067
Mar 6, 2025612.10660.00611.35633.85633.852,881
Mar 5, 2025540.15607.40540.15607.00607.00425
Mar 4, 2025557.15590.00557.15572.10572.10665
Mar 3, 2025604.45605.00558.00574.05574.051,383
Feb 28, 2025600.00606.10581.00592.65592.651,276
Feb 27, 2025640.00640.00607.10612.70612.70927
Feb 25, 2025640.50643.45624.45626.30626.30637
Feb 24, 2025634.85634.85622.05629.40629.40558
Feb 21, 2025664.90664.90630.10633.55633.55400
Feb 20, 2025635.10682.30630.95659.00659.00798
Feb 19, 2025624.95642.00619.30632.65632.65609
Feb 18, 2025618.95635.55611.00618.90618.901,101
Feb 17, 2025677.50677.50622.10627.00627.005,058
Feb 14, 2025684.05685.75654.20660.95660.951,247
Feb 13, 2025677.20696.70665.10688.40688.40920
Feb 12, 2025692.95699.00661.30689.75689.752,709
Feb 11, 2025715.00720.00700.50713.00713.00649
Feb 10, 2025768.10768.10730.10731.45731.45360
Feb 7, 2025740.70760.30740.70753.00753.00629
Feb 6, 2025754.05759.85751.00754.85754.85381
Feb 5, 2025759.80775.40743.95750.80750.804,559
Feb 4, 2025749.60754.70737.80744.90744.90742
Feb 3, 2025745.55749.90731.60745.10745.10432
Feb 1, 2025809.00809.00743.60743.65743.65291
Jan 31, 2025759.00766.05744.05746.60746.60285
Jan 30, 2025745.00754.75739.10744.10744.10297
Jan 29, 2025702.85746.30702.85743.95743.95314
Jan 28, 2025735.45755.00703.00717.15717.151,496
Jan 27, 2025749.80757.05717.65723.70723.701,451
Jan 24, 2025799.45799.45752.30763.40763.402,173
Jan 23, 2025765.10786.00761.65783.75783.75320
Jan 22, 2025779.00784.00754.90773.75773.75693
Jan 21, 2025797.05803.15767.45771.45771.451,098
Jan 20, 2025782.05796.00758.25793.10793.10516
Jan 17, 2025798.15798.15777.35782.85782.85658
Jan 16, 2025788.35801.55777.00782.50782.501,545
Jan 15, 2025768.50787.85764.25774.95774.951,218
Jan 14, 2025730.05774.60730.05768.40768.405,928
Jan 13, 2025778.00783.95742.50749.70749.701,410
Jan 10, 2025813.40813.40770.00777.65777.65776
Jan 9, 2025824.80824.80790.05797.45797.451,517
Jan 8, 2025835.00835.00815.00824.80824.801,833
Jan 7, 2025840.10847.00829.05835.20835.201,802
Jan 6, 2025911.00911.00811.70823.60823.603,969
Jan 3, 2025919.95919.95874.00888.75888.753,777
Jan 2, 2025889.05909.95886.15893.50893.501,401
Jan 1, 2025891.95896.70880.05890.45890.45498
Dec 31, 2024889.25889.25867.25874.45874.453,225
Dec 30, 2024892.00900.85875.15880.35880.351,508
Dec 27, 2024925.85925.85898.05902.15902.15491
Dec 26, 2024936.30939.15898.10910.40910.403,063
Dec 24, 2024893.05928.90893.05918.45918.451,831
Dec 23, 2024931.10931.10894.70902.75902.751,464
Dec 20, 2024957.30960.20905.95912.80912.8010,218
Dec 19, 2024948.00948.00920.00938.50938.503,890
Dec 18, 2024964.15969.80948.90959.70959.701,246
Dec 17, 2024969.95992.10943.50963.40963.407,588
Dec 16, 2024928.95979.00928.95941.00941.004,450
Dec 13, 2024942.75942.75894.75907.25907.252,717
Dec 12, 2024954.25954.60915.15917.75917.753,341
Dec 11, 2024958.00958.00924.05935.70935.703,093
Dec 10, 2024911.15964.50911.15937.75937.759,516
Dec 9, 2024922.05945.95903.60908.05908.059,827
Dec 6, 2024925.25946.00920.00933.05933.053,565
Dec 5, 2024959.10959.10921.00925.25925.253,326
Dec 4, 2024936.65983.50935.10938.20938.205,596
Dec 3, 2024953.15953.15927.00929.10929.104,447
Dec 2, 2024947.95956.00902.80934.85934.854,322
Nov 29, 2024920.35939.25905.00908.85908.852,357
Nov 28, 2024980.00980.00910.00917.40917.4014,498
Nov 27, 2024982.001,015.00955.10961.75961.755,306
Nov 26, 20241,048.951,048.95970.00980.85980.855,657
Nov 25, 20241,069.001,070.35970.901,014.851,014.8514,368
Nov 22, 20241,044.751,090.00997.001,022.501,022.5020,590
Nov 21, 2024960.001,134.90950.551,026.301,026.3060,573
Nov 19, 2024958.801,025.10942.50963.55963.5550,066
Nov 18, 2024817.75940.00805.45940.00940.0056,362
Nov 14, 2024752.35803.00752.15783.35783.353,269
Nov 13, 2024827.55827.55765.30774.35774.353,883
Nov 12, 2024865.55865.55816.00822.10822.104,430
Nov 11, 2024818.90869.10790.00832.15832.1515,441
Nov 8, 2024755.00839.00741.60802.80802.808,197
Nov 7, 2024740.50752.45717.95741.70741.701,981
Nov 6, 2024751.00751.00730.10737.95737.951,247
Nov 4, 2024759.00759.00713.50721.90721.90703
Nov 1, 2024752.90767.00728.00744.10744.10961
Oct 31, 2024728.95752.85715.00738.05738.05775
Oct 29, 2024790.00790.00736.00742.15742.15547
Oct 28, 2024651.00800.00651.00761.45761.45484
Oct 25, 2024785.00789.65756.65765.75765.75328
Oct 24, 2024789.25825.80775.00781.05781.051,758
Oct 23, 2024781.05814.75753.00789.00789.002,344
Oct 22, 2024830.95839.00775.10783.90783.905,143
Oct 21, 2024788.00884.90778.25825.75825.7523,188
Oct 18, 2024754.00795.00754.00788.65788.65279
Oct 17, 2024776.35800.15772.05776.00776.00868
Oct 16, 2024814.40819.00790.00795.25795.25233
Oct 15, 2024780.00829.50780.00800.00800.003,084
Oct 14, 2024758.85800.00758.85787.10787.10702
Oct 11, 2024784.00785.50771.65774.35774.35597
Oct 10, 2024796.20799.00781.95785.05785.05753
Oct 9, 2024740.00782.35740.00780.55780.55630
Oct 8, 2024740.80754.00740.80744.00744.00554
Oct 7, 2024713.10786.60713.10744.00744.001,170
Oct 4, 2024780.05787.00750.00770.65770.651,969
Oct 3, 2024800.00800.55775.00780.20780.20749
Oct 1, 2024784.65810.05784.65800.25800.25555
Sep 30, 2024800.00814.80796.05800.65800.651,838
Sep 27, 2024800.00820.00800.00809.50809.50542
Sep 26, 2024815.50818.75801.35802.95802.95648
Sep 25, 2024819.05839.10802.00806.65806.651,423
Sep 24, 2024832.00832.00806.15808.80808.80568
Sep 23, 2024824.30834.15811.70814.75814.751,066
Sep 20, 2024827.10841.30809.90829.15829.15818
Sep 19, 2024849.00849.00805.00810.85810.851,303
Sep 18, 2024849.00849.00819.65834.85834.851,528
Sep 17, 2024830.40845.25812.95833.35833.35476
Sep 16, 2024836.35844.95829.70836.05836.05295
Sep 13, 2024844.00844.00818.35827.40827.40527
Sep 12, 2024833.00833.00805.15811.10811.10355
Sep 11, 2024820.00827.70815.85816.75816.75200
Sep 10, 2024810.00825.30791.25817.70817.70352
Sep 9, 2024816.55819.90801.95806.15806.15372
Sep 6, 2024839.05839.05814.30816.90816.901,981
Sep 5, 2024855.05855.05824.75826.85826.852,439
Sep 4, 2024844.75853.00835.35838.25838.25245
Sep 3, 2024849.95860.85840.30842.60842.60721
Sep 2, 2024851.00869.00834.00846.90846.901,128
Aug 30, 2024866.50866.50840.25840.80840.80845
Aug 29, 2024836.25863.70836.25849.50849.50372
Aug 28, 2024867.45915.00846.15850.30850.304,912
Aug 26, 2024874.40887.00864.10866.80866.801,023
Aug 23, 2024869.85895.70858.35869.10869.101,779
Aug 22, 2024871.80875.75853.00859.15859.151,128
Aug 21, 2024854.35885.50853.95861.75861.752,503
Aug 20, 2024853.90865.00838.00850.45850.451,219
Aug 19, 2024872.30872.30833.95841.45841.451,379
Aug 16, 2024807.55861.45794.50848.30848.302,396
Aug 14, 2024800.00816.10779.35794.50794.50929
Aug 13, 2024840.00840.05795.00801.75801.752,512
Aug 12, 2024830.70849.95830.70835.85835.85887
Aug 9, 2024840.00847.30828.10835.65835.65143
Aug 8, 2024838.50839.95811.45817.25817.25259
Aug 7, 2024817.10856.80812.85825.20825.20856
Aug 6, 2024783.45845.85783.45801.85801.851,273
Aug 5, 2024803.90865.70803.90823.35823.352,516
Aug 2, 2024873.00883.90864.05883.90883.90224
Aug 1, 2024898.80900.40862.00873.50873.501,078
Jul 31, 2024913.50913.50879.95881.15881.15390
Jul 30, 2024889.70947.45881.95895.55895.557,781
Jul 29, 2024878.00912.90872.50903.25903.252,526
Jul 26, 2024868.95876.70861.25869.35869.351,296
Jul 25, 2024867.10884.75865.00879.50879.50304
Jul 24, 2024841.00879.95841.00867.35867.35950
Jul 23, 2024859.05875.00802.10851.20851.202,906
Jul 22, 2024882.90896.05854.85859.05859.051,749
Jul 19, 2024911.55941.60896.10900.90900.902,649
Jul 18, 2024883.50936.00857.65911.55911.554,777
Jul 16, 2024861.15870.65850.60863.70863.70970
Jul 15, 2024849.50853.00835.40837.95837.95974
Jul 12, 2024870.95875.00841.80849.50849.502,167
Jul 11, 2024879.75886.05863.05866.70866.701,147
Jul 10, 2024886.50887.80862.50868.00868.002,243
Jul 9, 2024888.95892.15880.65889.70889.701,094
Jul 8, 2024890.90894.20864.55869.45869.453,363
Jul 5, 2024893.15926.65888.35896.90896.905,709
Jul 4, 2024929.95929.95888.85891.70891.703,609
Jul 3, 2024930.05935.50902.40912.75912.752,507
Jul 2, 2024922.00950.00915.80927.35927.355,637
Jul 1, 2024927.95927.95890.00904.15904.153,803
Jun 28, 2024888.40939.75864.25892.05892.059,340
Jun 27, 2024870.95952.80864.20870.95870.9518,522
Jun 26, 2024899.80908.25864.05871.60871.609,264
Jun 25, 2024820.05967.25801.65901.30901.3051,400
Jun 24, 2024767.30837.00754.45806.05806.0511,118
Jun 21, 2024757.20766.35750.00752.25752.25952
Jun 20, 2024755.10767.20749.45753.95753.951,462
Jun 19, 2024738.00760.00738.00754.45754.45707
Jun 18, 2024779.80779.80734.15745.50745.501,635
Jun 14, 2024765.30772.55760.70764.50764.50566
Jun 13, 2024764.00774.45757.60763.95763.95918
Jun 12, 2024781.20781.85762.10763.75763.751,453
Jun 11, 2024789.10793.15768.00773.35773.351,102
Jun 10, 2024755.25800.50753.55772.45772.452,228
Jun 7, 2024754.30759.05747.75752.05752.051,593
Jun 6, 2024762.90762.90735.00754.30754.301,958
Jun 5, 2024720.00735.55684.00730.75730.751,527
Jun 4, 2024739.00739.00679.30696.70696.701,618
Jun 3, 2024760.00760.00710.05726.80726.801,834
May 31, 2024730.20730.55720.40727.25727.251,629
May 30, 2024730.20752.00722.05727.95727.95756
May 29, 2024706.70740.10701.45725.05725.052,461
May 28, 2024681.00714.85681.00709.05709.052,733
May 27, 2024749.00758.00709.15714.85714.851,710
May 24, 2024738.00746.55734.75745.05745.05702
May 23, 2024778.00799.45734.95740.70740.701,393
May 22, 2024715.00774.20710.00766.60766.605,103
May 21, 2024714.60714.60685.90706.35706.351,102
May 17, 2024677.40698.05677.40685.05685.051,817
May 16, 2024676.00700.10671.30677.90677.901,292
May 15, 2024686.65688.70673.95683.60683.601,104
May 14, 2024677.40685.00664.50673.15673.152,275
May 13, 2024668.00687.15653.35664.10664.101,174
May 10, 2024678.85690.10660.85670.35670.35761
May 9, 2024696.00718.50656.95665.50665.501,221
May 8, 2024676.00706.45676.00694.95694.95413
May 7, 2024712.05714.15685.80691.65691.651,092
May 6, 2024719.00719.00698.95706.55706.551,104
May 3, 2024714.95717.90700.60713.75713.751,137
May 2, 2024735.45735.45693.10696.30696.301,095