Advertisement
U.S. markets open in 3 hours 41 minutes

Jindal Capital Limited (JINDCAP.BO)

BSE - BSE Real Time Price. Currency in INR
34.43-1.76 (-4.86%)
As of 02:59PM IST. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202436.9036.9034.4034.4334.432,168
Mar 27, 202436.4536.4933.0336.1936.196,135
Mar 26, 202434.7034.7633.7834.7634.763,272
Mar 22, 202433.9935.5933.0933.1133.111,756
Mar 21, 202433.2234.0032.2633.9033.904,597
Mar 20, 202433.2434.5032.0032.5732.57860
Mar 19, 202433.1133.2432.3033.2033.203,388
Mar 18, 202433.7433.7431.4531.6731.673,217
Mar 15, 2024------
Mar 14, 202433.2233.2230.9532.4532.456,319
Mar 13, 202434.5034.8031.8232.5732.574,814
Mar 12, 202434.2034.2032.4933.4933.499,555
Mar 11, 202436.9936.9934.0034.2034.204,578
Mar 07, 202435.9037.3335.1535.3935.394,026
Mar 06, 202437.4037.4034.6535.9035.904,324
Mar 05, 202438.8038.8035.7636.2336.232,652
Mar 04, 202437.0438.9036.0437.4837.481,299
Mar 01, 202436.7537.7835.5137.0037.002,907
Feb 29, 202436.5037.0036.5036.7336.732,728
Feb 28, 202438.7438.7436.2536.9936.992,554
Feb 27, 202439.0039.0036.8037.9837.982,709
Feb 26, 202439.0039.0037.3037.9937.994,929
Feb 23, 202437.1939.2435.8537.4037.406,027
Feb 22, 202438.5038.5036.9037.4237.423,055
Feb 21, 202439.4639.4636.6038.2038.206,864
Feb 20, 202438.9038.9038.5038.5038.502,209
Feb 19, 202439.4039.5536.1137.1437.1415,872
Feb 16, 202439.8939.8937.1038.0038.002,662
Feb 15, 202439.1539.1538.6038.6938.69757
Feb 14, 202439.5839.5837.0138.4638.462,565
Feb 13, 202439.3439.3436.6538.8038.804,414
Feb 12, 202439.9039.9037.4438.5738.577,376
Feb 09, 202440.4940.4938.0639.4139.413,094
Feb 08, 202440.9040.9038.6139.5939.597,489
Feb 07, 202440.1940.7038.0540.3440.346,168
Feb 06, 202439.9539.9538.3539.2139.216,706
Feb 05, 202440.9040.9038.1538.7838.7815,823
Feb 02, 202442.0042.4939.0040.1240.1215,654
Feb 01, 202441.0041.0038.8141.0041.0011,368
Jan 31, 202440.1541.5140.1040.6040.608,033
Jan 30, 202442.5542.5540.0040.5040.505,121
Jan 29, 202438.3041.7538.3040.9840.989,832
Jan 25, 202439.6941.6737.7139.7839.7816,745
Jan 24, 202442.5042.5038.7539.6939.695,846
Jan 23, 202444.0044.0040.6940.6940.698,353
Jan 19, 202445.0045.0041.4642.2442.2412,078
Jan 18, 202442.0543.6539.5543.5643.5615,658
Jan 17, 202442.5343.0039.6641.5941.596,803
Jan 16, 202440.6841.9040.0541.5641.565,468
Jan 15, 202442.0042.4838.4440.6840.6815,786
Jan 12, 202440.4840.7040.0040.4640.469,731
Jan 11, 202439.5040.9737.6239.6939.6910,677
Jan 10, 202441.0041.2539.2139.5939.5925,705
Jan 09, 202443.4244.9541.2541.2741.2719,370
Jan 08, 202447.9847.9843.4243.4243.4237,136
Jan 05, 202446.2046.2043.1145.7045.7077,167
Jan 04, 202438.4242.2138.4242.2142.2121,204
Jan 03, 202435.5038.4233.5238.3838.3835,637
Jan 02, 202435.2235.9033.5234.9334.935,999
Jan 01, 202436.0736.0733.5134.5334.5315,137
Dec 29, 202334.3535.3533.1134.3634.368,650
Dec 28, 202333.5135.1533.5133.6733.673,915
Dec 27, 202333.9935.1733.0035.1535.158,677
Dec 26, 202333.8833.8933.0133.5033.503,834
Dec 22, 202334.4034.4032.1132.5032.503,869
Dec 21, 202333.9833.9832.5033.7933.791,080
Dec 20, 202333.9733.9732.5032.5032.504,391
Dec 19, 202334.0034.0033.0033.9833.985,017
Dec 18, 202333.0034.4833.0034.1034.106,632
Dec 15, 202334.1034.1033.1133.3033.303,313
Dec 14, 202334.5034.5033.8033.9933.992,683
Dec 13, 202333.0635.5033.0634.5034.501,157
Dec 12, 202333.5034.8933.5034.0034.002,888
Dec 11, 202334.2034.2033.2134.1934.192,781
Dec 08, 202333.4034.7032.8034.3034.304,828
Dec 07, 202334.2034.2033.0033.3133.312,759
Dec 06, 202334.4534.5032.0034.2034.204,911
Dec 05, 202333.9634.7933.0033.1133.118,132
Dec 04, 202332.1234.6832.1233.9633.966,363
Dec 01, 202333.5534.7532.0333.5033.503,824
Nov 30, 202332.9533.8932.9033.5433.54996
Nov 29, 202333.0033.6830.6633.6133.617,378
Nov 28, 202333.1834.7031.5332.0832.0811,321
Nov 24, 202333.7034.2533.0033.1833.182,936
Nov 23, 202333.9934.4532.8033.1933.197,552
Nov 22, 202333.5033.5032.8132.8232.824,956
Nov 21, 202334.6234.6232.9034.5334.534,596
Nov 20, 202335.8435.8434.4234.6234.621,675
Nov 17, 202336.0536.0534.4135.8835.887,377
Nov 16, 202337.0037.0034.7136.2236.228,545
Nov 15, 202336.6936.7035.9036.5336.539,373
Nov 13, 202335.7036.6934.0036.6936.6916,137
Nov 10, 202334.0035.5032.4034.5034.503,622
Nov 09, 202333.9034.3033.6534.0034.004,193
Nov 08, 202335.0036.2133.2634.3034.307,796
Nov 07, 202334.9735.2034.2534.4934.492,930
Nov 06, 202334.0035.5034.0034.9734.973,611
Nov 03, 202334.9635.5033.3733.8633.864,868
Nov 02, 202335.5735.9133.2534.1934.193,781
Nov 01, 202336.0036.0034.0034.8934.892,686
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...