NSE: JINDRILL | Series: EQ
-
LTP
764.70
22.25 (3 %) -
Open
745.00
730.05 -
High
804.55
756.00 -
Low
740.30
730.05 -
Close
766.50
742.45 -
52W High
859.85
29 Nov, 2024 -
52W Low
570.10
28 Oct, 2024
Upper Circuit: 890.94
Lower Circuit: 593.96
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 745.00 | 804.55 | 740.30 | 764.70 | 766.50 | 24.05 | 3.24 | 859.85 | 570.10 | 475,721 | 36.39 Crore | 13,679 |
| 19 Dec, 2024 | 730.05 | 756.00 | 730.05 | 745.00 | 742.45 | -4.35 | -0.58 | 859.85 | 570.10 | 69,137 | 5.14 Crore | 3,253 |
| 18 Dec, 2024 | 769.05 | 772.75 | 734.95 | 746.20 | 746.80 | -22.25 | -2.89 | 859.85 | 570.10 | 52,024 | 3.93 Crore | 3,155 |
| 17 Dec, 2024 | 783.00 | 783.00 | 765.00 | 770.00 | 769.05 | -13.70 | -1.75 | 859.85 | 570.10 | 40,271 | 3.11 Crore | 2,154 |
| 16 Dec, 2024 | 769.60 | 792.20 | 765.00 | 781.00 | 782.75 | 17.30 | 2.26 | 859.85 | 570.10 | 57,426 | 4.48 Crore | 2,792 |
| 13 Dec, 2024 | 775.00 | 776.95 | 754.35 | 763.10 | 765.45 | -12.45 | -1.6 | 859.85 | 570.10 | 53,690 | 4.11 Crore | 2,766 |
| 12 Dec, 2024 | 785.95 | 793.30 | 774.00 | 775.85 | 777.90 | -8.30 | -1.06 | 859.85 | 570.10 | 32,841 | 2.56 Crore | 1,799 |
| 11 Dec, 2024 | 802.00 | 803.90 | 783.10 | 788.00 | 786.20 | -11.15 | -1.4 | 859.85 | 570.10 | 30,679 | 2.43 Crore | 1,526 |
| 10 Dec, 2024 | 825.95 | 829.35 | 791.25 | 796.10 | 797.35 | -25.15 | -3.06 | 859.85 | 570.10 | 161,625 | 12.95 Crore | 4,063 |
| 09 Dec, 2024 | 815.70 | 832.00 | 804.95 | 818.00 | 822.50 | 13.50 | 1.67 | 859.85 | 570.10 | 216,752 | 17.76 Crore | 5,662 |
| 06 Dec, 2024 | 803.95 | 815.70 | 755.15 | 809.00 | 809.00 | 11.35 | 1.42 | 859.85 | 570.10 | 225,309 | 17.79 Crore | 9,664 |
| 05 Dec, 2024 | 815.00 | 825.20 | 783.00 | 798.05 | 797.65 | -25.35 | -3.08 | 859.85 | 570.10 | 153,199 | 12.23 Crore | 6,327 |
| 04 Dec, 2024 | 831.50 | 844.95 | 813.30 | 824.00 | 823.00 | -1.60 | -0.19 | 859.85 | 570.10 | 96,267 | 8.01 Crore | 3,731 |
| 03 Dec, 2024 | 830.00 | 837.00 | 811.10 | 824.50 | 824.60 | -3.40 | -0.41 | 859.85 | 570.10 | 85,348 | 7.02 Crore | 4,575 |
| 02 Dec, 2024 | 848.85 | 853.80 | 825.00 | 830.00 | 828.00 | -25.95 | -3.04 | 859.85 | 570.10 | 132,539 | 11.07 Crore | 7,538 |
| 29 Nov, 2024 | 796.40 | 859.85 | 795.00 | 849.00 | 853.95 | 59.90 | 7.54 | 859.85 | 570.10 | 555,318 | 46.42 Crore | 19,345 |
| 28 Nov, 2024 | 766.00 | 800.00 | 754.00 | 800.00 | 794.05 | 29.35 | 3.84 | 804.40 | 570.10 | 72,675 | 5.67 Crore | 3,876 |
| 27 Nov, 2024 | 801.00 | 801.45 | 757.85 | 765.05 | 764.70 | -24.40 | -3.09 | 804.40 | 570.10 | 59,712 | 4.61 Crore | 4,551 |
| 26 Nov, 2024 | 767.70 | 800.00 | 755.60 | 800.00 | 789.10 | 28.55 | 3.75 | 804.40 | 570.10 | 126,343 | 9.87 Crore | 6,382 |
| 25 Nov, 2024 | 764.90 | 775.90 | 743.95 | 764.10 | 760.55 | 17.75 | 2.39 | 804.40 | 570.10 | 54,708 | 4.16 Crore | 3,257 |