NSE: JINDRILL | Series: EQ
-
LTP
856.90
-19.75 (-2.25 %) -
Open
860.00
855.00 -
High
887.05
893.45 -
Low
851.05
833.05 -
Close
857.85
876.65 -
52W High
990.35
06 Feb, 2025 -
52W Low
570.10
28 Oct, 2024
Upper Circuit: 1,051.98
Lower Circuit: 701.32
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 860.00 | 887.05 | 851.05 | 856.90 | 857.85 | -18.80 | -2.14 | 990.35 | 570.10 | 145,904 | 12.63 Crore | 11,283 |
| 02 Apr, 2025 | 855.00 | 893.45 | 833.05 | 874.80 | 876.65 | 24.50 | 2.88 | 990.35 | 570.10 | 244,779 | 21.28 Crore | 16,141 |
| 01 Apr, 2025 | 833.65 | 861.00 | 831.60 | 856.30 | 852.15 | 18.50 | 2.22 | 990.35 | 570.10 | 235,290 | 19.94 Crore | 14,434 |
| 28 Mar, 2025 | 866.20 | 879.20 | 825.30 | 834.75 | 833.65 | -32.55 | -3.76 | 990.35 | 570.10 | 297,528 | 25.21 Crore | 16,799 |
| 27 Mar, 2025 | 854.00 | 894.60 | 851.70 | 861.10 | 866.20 | 9.25 | 1.08 | 990.35 | 570.10 | 392,910 | 34.26 Crore | 21,162 |
| 26 Mar, 2025 | 886.05 | 899.80 | 848.70 | 851.55 | 856.95 | -35.10 | -3.93 | 990.35 | 570.10 | 409,960 | 35.64 Crore | 23,423 |
| 25 Mar, 2025 | 939.00 | 940.00 | 874.05 | 883.00 | 892.05 | -39.75 | -4.27 | 990.35 | 570.10 | 585,854 | 52.61 Crore | 31,313 |
| 24 Mar, 2025 | 926.95 | 954.00 | 919.00 | 929.00 | 931.80 | 7.15 | 0.77 | 990.35 | 570.10 | 551,492 | 51.64 Crore | 25,157 |
| 21 Mar, 2025 | 935.20 | 975.00 | 911.75 | 926.90 | 924.65 | -10.65 | -1.14 | 990.35 | 570.10 | 1,070,430 | 101.26 Crore | 49,309 |
| 20 Mar, 2025 | 923.40 | 952.00 | 899.15 | 935.00 | 935.30 | 23.30 | 2.55 | 990.35 | 570.10 | 712,791 | 65.91 Crore | 34,747 |
| 19 Mar, 2025 | 958.00 | 973.25 | 895.55 | 913.00 | 912.00 | -46.50 | -4.85 | 990.35 | 570.10 | 1,088,294 | 100.81 Crore | 33,867 |
| 18 Mar, 2025 | 918.00 | 982.45 | 888.35 | 947.00 | 958.50 | 61.30 | 6.83 | 990.35 | 570.10 | 1,293,372 | 121.91 Crore | 38,524 |
| 17 Mar, 2025 | 890.00 | 924.90 | 882.45 | 898.90 | 897.20 | 14.75 | 1.67 | 990.35 | 570.10 | 504,861 | 45.73 Crore | 17,149 |
| 13 Mar, 2025 | 900.30 | 922.90 | 872.05 | 883.00 | 882.45 | -18.20 | -2.02 | 990.35 | 570.10 | 444,603 | 40.03 Crore | 14,604 |
| 12 Mar, 2025 | 945.00 | 949.00 | 892.50 | 897.95 | 900.65 | -44.10 | -4.67 | 990.35 | 570.10 | 499,365 | 46.12 Crore | 15,698 |
| 11 Mar, 2025 | 836.35 | 951.00 | 811.70 | 949.00 | 944.75 | 81.60 | 9.45 | 990.35 | 570.10 | 1,086,710 | 97.92 Crore | 33,517 |
| 10 Mar, 2025 | 899.10 | 916.60 | 855.00 | 865.00 | 863.15 | -34.50 | -3.84 | 990.35 | 570.10 | 502,736 | 44.45 Crore | 16,077 |
| 07 Mar, 2025 | 859.95 | 910.00 | 854.55 | 892.00 | 897.65 | 44.35 | 5.2 | 990.35 | 570.10 | 764,044 | 68.39 Crore | 24,763 |
| 06 Mar, 2025 | 884.00 | 884.00 | 834.05 | 853.15 | 853.30 | -12.05 | -1.39 | 990.35 | 570.10 | 405,387 | 34.57 Crore | 15,589 |
| 05 Mar, 2025 | 795.00 | 888.00 | 794.95 | 867.45 | 865.35 | 74.05 | 9.36 | 990.35 | 570.10 | 669,696 | 57.04 Crore | 21,679 |
| 04 Mar, 2025 | 790.15 | 824.40 | 780.25 | 790.00 | 791.30 | -7.95 | -0.99 | 990.35 | 570.10 | 335,003 | 26.90 Crore | 12,505 |