Singapore markets close in 1 hour 59 minutes

Jindal Poly Films Limited (500227.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
22 Jul 2024741.00787.50741.00767.90767.907,101
19 Jul 2024782.20782.20750.00767.00767.002,988
18 Jul 2024766.00786.15744.00772.20772.203,471
17 Jul 2024------
16 Jul 2024777.25781.00761.25766.60766.601,008
15 Jul 2024780.10794.45760.50778.75778.756,558
12 Jul 2024779.00793.90778.00786.20786.202,989
11 Jul 2024786.35798.75776.30779.45779.45924
10 Jul 2024790.00794.75744.30778.15778.1522,921
09 Jul 2024800.25814.25786.00790.85790.85749
08 Jul 2024816.75824.55790.00800.25800.255,097
05 Jul 2024846.90846.90808.50816.00816.009,013
03 Jul 2024709.00827.10709.00807.10807.1045,042
02 Jul 2024724.90746.00712.70738.70738.706,858
01 Jul 2024690.20720.00686.65708.55708.559,183
28 Jun 2024710.00710.00685.00689.90689.902,609
27 Jun 2024687.90713.00674.30681.50681.5013,295
26 Jun 2024707.00715.40687.05690.15690.1513,699
25 Jun 2024697.15743.00682.10707.80707.8082,461
24 Jun 2024650.00709.55635.00691.20691.2019,977
21 Jun 2024625.65665.00625.65651.10651.1031,933
20 Jun 2024610.00645.00609.55625.65625.6514,104
18 Jun 2024570.00614.70570.00597.00597.0023,452
17 Jun 2024------
14 Jun 2024560.00583.70557.90571.25571.2512,148
13 Jun 2024574.10574.10557.00561.95561.9510,198
12 Jun 2024560.95578.05555.95567.90567.9014,078
11 Jun 2024529.00584.85519.65561.35561.3524,111
10 Jun 2024518.00518.25504.65511.40511.406,032
07 Jun 2024505.00518.00492.90513.90513.906,057
06 Jun 2024483.00494.05483.00489.05489.052,843
05 Jun 2024483.90494.95475.60484.95484.955,178
04 Jun 2024493.00493.00466.15483.00483.001,942
03 Jun 2024514.50514.60490.00492.15492.152,300
31 May 2024505.05508.05500.00501.05501.053,044
30 May 2024522.90522.95502.45505.90505.902,755
29 May 2024510.65518.10502.95510.75510.751,937
28 May 2024515.00515.75506.50510.30510.302,781
24 May 2024515.35523.15512.40519.75519.751,277
23 May 2024516.75517.70512.75515.35515.352,720
22 May 2024522.55523.90510.85514.40514.402,496
21 May 2024530.50530.50516.00518.20518.203,373
20 May 2024------
17 May 2024511.05529.20510.35521.45521.453,957
16 May 2024522.80522.80505.50509.00509.002,411
15 May 2024516.20520.00513.30515.50515.501,892
14 May 2024525.00525.00504.50509.40509.402,292
13 May 2024525.95525.95510.10511.30511.301,786
10 May 2024527.75528.55514.20520.10520.101,022
09 May 2024544.75546.75506.30512.25512.252,661
08 May 2024561.35561.35541.30544.00544.001,706
07 May 2024548.50555.05537.10545.15545.156,212
06 May 2024568.95568.95545.95550.90550.902,235
03 May 2024575.75576.80558.85562.00562.006,517
02 May 2024571.50581.10568.60574.55574.5510,309
01 May 2024------
30 Apr 2024570.35572.00563.00570.00570.008,556
29 Apr 2024588.90588.90566.00571.25571.2513,522
26 Apr 2024590.20592.00579.25583.60583.6023,106
25 Apr 2024572.00592.30569.25581.85581.8531,613
24 Apr 2024545.75574.00544.50570.55570.5513,158
23 Apr 2024549.20555.00541.70545.50545.501,158
22 Apr 2024535.50551.00535.45547.75547.752,614
19 Apr 2024537.35537.35525.00530.15530.155,932
18 Apr 2024541.80561.75535.15539.70539.706,278
17 Apr 2024------
16 Apr 2024523.10564.00522.85553.60553.6017,340
15 Apr 2024538.95538.95518.00520.30520.301,607
12 Apr 2024549.65549.65536.80540.10540.102,429
11 Apr 2024------
10 Apr 2024546.60548.05527.00548.05548.053,398
09 Apr 2024549.40550.95532.35543.40543.403,348
08 Apr 2024570.90570.90548.00548.30548.301,738
05 Apr 2024554.75556.35544.35552.20552.202,176
04 Apr 2024526.30557.00526.30550.70550.706,347
03 Apr 2024532.45545.35521.90539.80539.801,533
02 Apr 2024512.90538.50500.85529.70529.7015,588
01 Apr 2024460.70527.35460.70514.40514.404,910
28 Mar 2024460.35471.65450.00452.35452.355,166
27 Mar 2024486.00487.00458.95460.65460.658,178
26 Mar 2024498.30506.15483.40485.55485.5518,848
25 Mar 2024------
22 Mar 2024525.60525.60502.85506.20506.203,122
21 Mar 2024505.65533.10496.00515.25515.2516,671
20 Mar 2024519.45519.45504.00508.65508.658,143
19 Mar 2024529.55535.95512.20520.20520.202,944
18 Mar 2024491.75564.90491.75531.50531.5034,391
15 Mar 2024------
14 Mar 2024495.00499.95483.10485.95485.953,332
13 Mar 2024523.65523.65476.25480.25480.253,659
12 Mar 2024532.00533.50507.30509.65509.6510,187
11 Mar 2024540.35540.35530.95532.10532.102,313
08 Mar 2024------
07 Mar 2024548.95554.30537.90543.00543.002,550
06 Mar 2024561.00561.25535.75540.35540.357,541
05 Mar 2024563.70570.15556.40563.95563.951,756
04 Mar 2024571.55571.55557.00562.95562.951,123
01 Mar 2024565.05569.45561.25562.65562.65856
29 Feb 2024564.05571.40557.65565.90565.903,594
28 Feb 2024578.05580.50562.70563.20563.201,508
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...