BSE - Delayed Quote INR

Jindal Capital Limited (JINDCAP.BO)

37.44 +1.58 (+4.41%)
At close: 3:25 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 36.58 37.55 35.86 37.44 37.44 4,885
Apr 22, 2024 35.57 37.68 35.57 35.86 35.86 2,097
Apr 19, 2024 37.89 38.60 36.03 36.30 36.30 4,462
Apr 18, 2024 37.00 37.20 35.00 37.15 37.15 2,351
Apr 16, 2024 37.64 37.64 36.00 36.30 36.30 3,121
Apr 15, 2024 37.04 37.04 36.00 36.90 36.90 3,655
Apr 12, 2024 37.49 38.50 37.00 37.80 37.80 2,766
Apr 10, 2024 38.51 39.49 36.61 38.00 38.00 2,426
Apr 9, 2024 39.25 39.25 36.61 37.74 37.74 4,328
Apr 8, 2024 38.14 39.00 37.50 38.53 38.53 3,881
Apr 5, 2024 38.00 38.00 36.00 37.39 37.39 6,125
Apr 4, 2024 37.25 38.49 36.50 37.39 37.39 3,522
Apr 3, 2024 37.23 37.35 35.01 37.23 37.23 4,082
Apr 2, 2024 37.50 37.50 36.50 36.50 36.50 5,645
Apr 1, 2024 35.00 36.54 33.67 36.30 36.30 4,438
Mar 28, 2024 36.90 36.90 34.40 34.96 34.96 2,208
Mar 27, 2024 36.45 36.49 33.03 36.19 36.19 6,135
Mar 26, 2024 34.70 34.76 33.78 34.76 34.76 3,272
Mar 22, 2024 33.99 35.59 33.09 33.11 33.11 1,756
Mar 21, 2024 33.22 34.00 32.26 33.90 33.90 4,597
Mar 20, 2024 33.24 34.50 32.00 32.57 32.57 860
Mar 19, 2024 33.11 33.24 32.30 33.20 33.20 3,388
Mar 18, 2024 33.74 33.74 31.45 31.67 31.67 3,217
Mar 14, 2024 33.22 33.22 30.95 32.45 32.45 6,319
Mar 13, 2024 34.50 34.80 31.82 32.57 32.57 4,814
Mar 12, 2024 34.20 34.20 32.49 33.49 33.49 9,555
Mar 11, 2024 36.99 36.99 34.00 34.20 34.20 4,578
Mar 7, 2024 35.90 37.33 35.15 35.39 35.39 4,026
Mar 6, 2024 37.40 37.40 34.65 35.90 35.90 4,324
Mar 5, 2024 38.80 38.80 35.76 36.23 36.23 2,652
Mar 4, 2024 37.04 38.90 36.04 37.48 37.48 1,299
Mar 1, 2024 36.75 37.78 35.51 37.00 37.00 2,907
Feb 29, 2024 36.50 37.00 36.50 36.73 36.73 2,728
Feb 28, 2024 38.74 38.74 36.25 36.99 36.99 2,554
Feb 27, 2024 39.00 39.00 36.80 37.98 37.98 2,709
Feb 26, 2024 39.00 39.00 37.30 37.99 37.99 4,929
Feb 23, 2024 37.19 39.24 35.85 37.40 37.40 6,027
Feb 22, 2024 38.50 38.50 36.90 37.42 37.42 3,055
Feb 21, 2024 39.46 39.46 36.60 38.20 38.20 6,864
Feb 20, 2024 38.90 38.90 38.50 38.50 38.50 2,209
Feb 19, 2024 39.40 39.55 36.11 37.14 37.14 15,872
Feb 16, 2024 39.89 39.89 37.10 38.00 38.00 2,662
Feb 15, 2024 39.15 39.15 38.60 38.69 38.69 757
Feb 14, 2024 39.58 39.58 37.01 38.46 38.46 2,565
Feb 13, 2024 39.34 39.34 36.65 38.80 38.80 4,414
Feb 12, 2024 39.90 39.90 37.44 38.57 38.57 7,376
Feb 9, 2024 40.49 40.49 38.06 39.41 39.41 3,094
Feb 8, 2024 40.90 40.90 38.61 39.59 39.59 7,489
Feb 7, 2024 40.19 40.70 38.05 40.34 40.34 6,168
Feb 6, 2024 39.95 39.95 38.35 39.21 39.21 6,706
Feb 5, 2024 40.90 40.90 38.15 38.78 38.78 15,823
Feb 2, 2024 42.00 42.49 39.00 40.12 40.12 15,654
Feb 1, 2024 41.00 41.00 38.81 41.00 41.00 11,368
Jan 31, 2024 40.15 41.51 40.10 40.60 40.60 8,033
Jan 30, 2024 42.55 42.55 40.00 40.50 40.50 5,121
Jan 29, 2024 38.30 41.75 38.30 40.98 40.98 9,832
Jan 25, 2024 39.69 41.67 37.71 39.78 39.78 16,745
Jan 24, 2024 42.50 42.50 38.75 39.69 39.69 5,846
Jan 23, 2024 44.00 44.00 40.69 40.69 40.69 8,353
Jan 19, 2024 45.00 45.00 41.46 42.24 42.24 12,078
Jan 18, 2024 42.05 43.65 39.55 43.56 43.56 15,658
Jan 17, 2024 42.53 43.00 39.66 41.59 41.59 6,803
Jan 16, 2024 40.68 41.90 40.05 41.56 41.56 5,468
Jan 15, 2024 42.00 42.48 38.44 40.68 40.68 15,786
Jan 12, 2024 40.48 40.70 40.00 40.46 40.46 9,731
Jan 11, 2024 39.50 40.97 37.62 39.69 39.69 10,677
Jan 10, 2024 41.00 41.25 39.21 39.59 39.59 25,705
Jan 9, 2024 43.42 44.95 41.25 41.27 41.27 19,370
Jan 8, 2024 47.98 47.98 43.42 43.42 43.42 37,136
Jan 5, 2024 46.20 46.20 43.11 45.70 45.70 77,167
Jan 4, 2024 38.42 42.21 38.42 42.21 42.21 21,204
Jan 3, 2024 35.50 38.42 33.52 38.38 38.38 35,637
Jan 2, 2024 35.22 35.90 33.52 34.93 34.93 5,999
Jan 1, 2024 36.07 36.07 33.51 34.53 34.53 15,137
Dec 29, 2023 34.35 35.35 33.11 34.36 34.36 8,650
Dec 28, 2023 33.51 35.15 33.51 33.67 33.67 3,915
Dec 27, 2023 33.99 35.17 33.00 35.15 35.15 8,677
Dec 26, 2023 33.88 33.89 33.01 33.50 33.50 3,834
Dec 22, 2023 34.40 34.40 32.11 32.50 32.50 3,869
Dec 21, 2023 33.98 33.98 32.50 33.79 33.79 1,080
Dec 20, 2023 33.97 33.97 32.50 32.50 32.50 4,391
Dec 19, 2023 34.00 34.00 33.00 33.98 33.98 5,017
Dec 18, 2023 33.00 34.48 33.00 34.10 34.10 6,632
Dec 15, 2023 34.10 34.10 33.11 33.30 33.30 3,313
Dec 14, 2023 34.50 34.50 33.80 33.99 33.99 2,683
Dec 13, 2023 33.06 35.50 33.06 34.50 34.50 1,157
Dec 12, 2023 33.50 34.89 33.50 34.00 34.00 2,888
Dec 11, 2023 34.20 34.20 33.21 34.19 34.19 2,781
Dec 8, 2023 33.40 34.70 32.80 34.30 34.30 4,828
Dec 7, 2023 34.20 34.20 33.00 33.31 33.31 2,759
Dec 6, 2023 34.45 34.50 32.00 34.20 34.20 4,911
Dec 5, 2023 33.96 34.79 33.00 33.11 33.11 8,132
Dec 4, 2023 32.12 34.68 32.12 33.96 33.96 6,363
Dec 1, 2023 33.55 34.75 32.03 33.50 33.50 3,824
Nov 30, 2023 32.95 33.89 32.90 33.54 33.54 996
Nov 29, 2023 33.00 33.68 30.66 33.61 33.61 7,378
Nov 28, 2023 33.18 34.70 31.53 32.08 32.08 11,321
Nov 24, 2023 33.70 34.25 33.00 33.18 33.18 2,936
Nov 23, 2023 33.99 34.45 32.80 33.19 33.19 7,552
Nov 22, 2023 33.50 33.50 32.81 32.82 32.82 4,956
Nov 21, 2023 34.62 34.62 32.90 34.53 34.53 4,596
Nov 20, 2023 35.84 35.84 34.42 34.62 34.62 1,675
Nov 17, 2023 36.05 36.05 34.41 35.88 35.88 7,377
Nov 16, 2023 37.00 37.00 34.71 36.22 36.22 8,545
Nov 15, 2023 36.69 36.70 35.90 36.53 36.53 9,373
Nov 13, 2023 35.70 36.69 34.00 36.69 36.69 16,137
Nov 10, 2023 34.00 35.50 32.40 34.50 34.50 3,622
Nov 9, 2023 33.90 34.30 33.65 34.00 34.00 4,193
Nov 8, 2023 35.00 36.21 33.26 34.30 34.30 7,796
Nov 7, 2023 34.97 35.20 34.25 34.49 34.49 2,930
Nov 6, 2023 34.00 35.50 34.00 34.97 34.97 3,611
Nov 3, 2023 34.96 35.50 33.37 33.86 33.86 4,868
Nov 2, 2023 35.57 35.91 33.25 34.19 34.19 3,781
Nov 1, 2023 36.00 36.00 34.00 34.89 34.89 2,686
Oct 31, 2023 36.00 36.00 33.51 35.35 35.35 2,586
Oct 30, 2023 35.60 35.60 33.16 35.20 35.20 3,396
Oct 27, 2023 34.55 35.00 32.51 34.90 34.90 4,644
Oct 26, 2023 34.89 34.89 32.25 33.75 33.75 6,039
Oct 25, 2023 33.97 34.50 31.64 33.90 33.90 10,885
Oct 23, 2023 35.00 36.00 33.25 33.30 33.30 4,887
Oct 20, 2023 37.00 37.00 34.00 35.00 35.00 6,764
Oct 19, 2023 37.89 37.89 35.16 35.73 35.73 2,156
Oct 18, 2023 37.50 38.66 35.65 36.36 36.36 8,530
Oct 17, 2023 36.75 38.50 35.53 37.50 37.50 20,822
Oct 16, 2023 37.70 37.70 35.53 36.82 36.82 8,412
Oct 13, 2023 36.92 38.00 35.71 37.40 37.40 3,624
Oct 12, 2023 36.72 37.80 34.40 37.46 37.46 21,014
Oct 11, 2023 34.50 36.37 34.35 36.00 36.00 5,748
Oct 10, 2023 36.03 36.09 34.23 34.64 34.64 13,666
Oct 9, 2023 37.92 37.92 36.03 36.03 36.03 3,833
Oct 6, 2023 36.50 37.92 36.45 37.92 37.92 16,765
Oct 5, 2023 33.80 36.21 32.78 36.12 36.12 24,000
Oct 4, 2023 34.49 35.68 34.49 34.49 34.49 9,186
Oct 3, 2023 36.30 37.35 36.30 36.30 36.30 12,218
Sep 29, 2023 38.21 38.21 38.21 38.21 38.21 8,461
Sep 28, 2023 40.22 40.22 40.22 40.22 40.22 6,848
Sep 27, 2023 46.77 46.77 42.33 42.33 42.33 36,914
Sep 26, 2023 42.89 44.55 42.33 44.55 44.55 28,160
Sep 25, 2023 38.40 40.50 38.40 40.50 40.50 60,211
Sep 22, 2023 34.00 36.82 32.75 36.82 36.82 122,146
Sep 21, 2023 31.00 33.48 29.55 33.48 33.48 81,470
Sep 20, 2023 25.26 29.00 24.12 27.90 27.90 20,659
Sep 18, 2023 26.85 27.00 23.36 24.76 24.76 24,306
Sep 15, 2023 24.35 24.35 23.24 23.91 23.91 11,170
Sep 14, 2023 23.10 24.00 22.55 23.87 23.87 8,113
Sep 13, 2023 23.04 24.00 22.81 23.10 23.10 6,493
Sep 12, 2023 23.61 24.34 23.00 23.29 23.29 2,851
Sep 11, 2023 23.85 24.44 23.18 23.61 23.61 11,440
Sep 8, 2023 23.23 23.95 22.51 23.76 23.76 13,947
Sep 7, 2023 23.09 24.24 22.51 22.79 22.79 19,924
Sep 6, 2023 23.86 23.86 22.35 22.88 22.88 10,982
Sep 5, 2023 23.40 23.40 22.50 23.39 23.39 4,712
Sep 4, 2023 22.58 23.70 22.00 23.05 23.05 30,101
Sep 1, 2023 22.17 22.59 21.50 22.26 22.26 4,495
Aug 31, 2023 22.79 22.79 21.45 22.53 22.53 4,516
Aug 30, 2023 22.49 22.49 22.03 22.12 22.12 2,703
Aug 29, 2023 22.21 22.21 21.77 22.03 22.03 5,264
Aug 28, 2023 22.50 22.50 21.01 21.77 21.77 4,697
Aug 25, 2023 21.63 22.76 21.21 21.72 21.72 3,415
Aug 24, 2023 22.39 22.39 21.50 21.71 21.71 8,252
Aug 23, 2023 22.49 22.49 21.60 21.99 21.99 2,809
Aug 22, 2023 22.13 22.54 21.75 21.77 21.77 2,371
Aug 21, 2023 22.90 22.90 21.20 22.13 22.13 4,374
Aug 18, 2023 22.20 22.65 21.45 22.57 22.57 2,063
Aug 17, 2023 22.90 22.90 22.06 22.59 22.59 1,071
Aug 16, 2023 22.59 22.99 21.25 22.27 22.27 4,366
Aug 14, 2023 23.27 23.27 22.01 22.59 22.59 9,014
Aug 11, 2023 23.00 23.49 22.00 22.88 22.88 7,621
Aug 10, 2023 22.10 23.45 22.10 22.82 22.82 8,950
Aug 9, 2023 22.20 23.09 22.20 22.63 22.63 2,533
Aug 8, 2023 23.00 23.89 22.40 22.98 22.98 2,454
Aug 7, 2023 23.90 23.90 22.70 23.24 23.24 6,850
Aug 4, 2023 23.95 23.95 22.73 23.55 23.55 1,239
Aug 3, 2023 23.42 23.42 22.00 23.40 23.40 3,250
Aug 2, 2023 23.86 23.86 22.40 22.40 22.40 2,128
Aug 1, 2023 23.15 24.00 23.15 23.85 23.85 2,648
Jul 31, 2023 24.00 24.70 21.55 22.52 22.52 7,679
Jul 28, 2023 24.35 24.35 23.35 23.63 23.63 2,276
Jul 27, 2023 22.40 23.99 22.40 23.75 23.75 10,630
Jul 26, 2023 23.56 23.56 22.30 22.32 22.32 3,274
Jul 25, 2023 24.35 24.35 22.90 23.63 23.63 1,972
Jul 24, 2023 22.60 24.50 22.60 24.06 24.06 7,523
Jul 21, 2023 24.78 24.78 23.10 23.76 23.76 2,937
Jul 20, 2023 23.25 25.00 22.00 23.73 23.73 16,142
Jul 19, 2023 21.50 22.74 21.05 22.65 22.65 10,845
Jul 18, 2023 21.85 22.80 18.00 20.18 20.18 9,241
Jul 17, 2023 21.50 22.15 21.50 21.56 21.56 2,872
Jul 14, 2023 21.50 22.36 21.50 21.52 21.52 1,310
Jul 13, 2023 22.70 22.70 21.25 22.37 22.37 1,828
Jul 12, 2023 22.84 22.84 21.85 22.47 22.47 2,440
Jul 11, 2023 22.90 22.90 21.74 22.59 22.59 995
Jul 10, 2023 22.69 23.00 21.65 22.44 22.44 5,058
Jul 7, 2023 22.99 22.99 21.89 22.69 22.69 2,004
Jul 6, 2023 22.85 23.49 21.51 22.67 22.67 7,853
Jul 5, 2023 22.77 22.77 21.00 22.44 22.44 4,685
Jul 4, 2023 22.05 23.00 22.05 22.32 22.32 3,894
Jul 3, 2023 22.55 22.60 22.05 22.50 22.50 905
Jun 30, 2023 23.50 23.50 22.00 22.55 22.55 5,805
Jun 28, 2023 21.10 24.00 21.10 22.70 22.70 5,908
Jun 27, 2023 22.00 22.45 21.85 21.85 21.85 3,057
Jun 26, 2023 22.78 22.78 21.80 22.47 22.47 1,676
Jun 23, 2023 23.00 23.00 22.15 22.33 22.33 1,618
Jun 22, 2023 22.70 23.63 22.15 22.92 22.92 5,921
Jun 21, 2023 23.18 23.18 22.70 23.09 23.09 1,110
Jun 20, 2023 23.57 24.00 22.60 23.49 23.49 4,690
Jun 19, 2023 22.50 23.25 22.00 23.11 23.11 6,530
Jun 16, 2023 23.00 23.01 22.50 22.73 22.73 775
Jun 15, 2023 23.30 23.30 22.31 22.96 22.96 5,104
Jun 14, 2023 24.20 24.20 22.00 22.81 22.81 4,988
Jun 13, 2023 23.54 23.54 22.11 23.39 23.39 5,180
Jun 12, 2023 25.10 25.10 22.00 22.14 22.14 7,172
Jun 9, 2023 22.10 26.70 22.10 24.02 24.02 11,973
Jun 8, 2023 23.40 23.50 21.74 22.33 22.33 6,719
Jun 7, 2023 22.35 23.20 21.74 22.73 22.73 3,808
Jun 6, 2023 23.20 23.20 22.30 22.35 22.35 698
Jun 5, 2023 23.40 23.40 22.12 22.21 22.21 767
Jun 2, 2023 22.96 22.96 21.00 22.75 22.75 3,936
Jun 1, 2023 22.30 22.60 21.05 22.51 22.51 4,864
May 31, 2023 22.00 22.20 21.12 21.48 21.48 5,582
May 30, 2023 23.12 23.12 21.60 22.19 22.19 1,614
May 29, 2023 22.00 23.36 21.40 23.12 23.12 1,122
May 26, 2023 23.35 23.35 21.02 22.11 22.11 5,362
May 25, 2023 23.60 23.60 22.02 22.94 22.94 2,523
May 24, 2023 23.40 23.40 22.56 23.18 23.18 4,618
May 23, 2023 23.45 23.45 22.49 22.52 22.52 1,331
May 22, 2023 23.90 23.90 22.15 22.72 22.72 2,454
May 19, 2023 23.00 23.40 22.21 22.27 22.27 3,170
May 18, 2023 23.00 23.40 22.50 22.99 22.99 2,620
May 17, 2023 23.00 23.00 22.50 22.50 22.50 1,261
May 16, 2023 23.30 23.30 22.60 22.65 22.65 2,539
May 15, 2023 22.80 23.65 22.60 22.94 22.94 1,539
May 12, 2023 22.54 24.00 22.54 23.70 23.70 1,193
May 11, 2023 23.00 24.10 22.50 23.00 23.00 3,089
May 10, 2023 23.00 23.55 22.50 23.45 23.45 2,050
May 9, 2023 23.85 23.85 22.52 23.00 23.00 3,326
May 8, 2023 23.50 24.40 22.05 22.90 22.90 2,309
May 5, 2023 22.80 23.59 22.30 22.42 22.42 2,397
May 4, 2023 23.50 23.99 22.22 22.80 22.80 2,690
May 3, 2023 24.05 24.05 21.00 23.03 23.03 1,054
May 2, 2023 22.00 24.00 22.00 23.70 23.70 11,625
Apr 28, 2023 23.00 23.00 21.65 22.31 22.31 2,595
Apr 27, 2023 22.69 23.25 22.25 22.31 22.31 3,314
Apr 26, 2023 22.97 23.50 22.00 22.91 22.91 13,904
Apr 25, 2023 24.50 24.50 22.00 22.97 22.97 9,031
Apr 24, 2023 24.90 25.50 22.40 22.91 22.91 7,527