Singapore markets closed

Jindal Poly Films Limited (500227.BO)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024------
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
27 Feb 2024578.10585.20576.30576.85576.853,014
26 Feb 2024587.00587.20574.55577.10577.102,817
23 Feb 2024602.75602.75585.20586.30586.305,358
22 Feb 2024593.55595.10587.10591.00591.003,945
21 Feb 2024609.65610.00593.00597.10597.102,162
20 Feb 2024606.70613.60590.15592.85592.852,668
16 Feb 2024601.65613.65600.05602.90602.9013,929
15 Feb 2024619.90619.90598.40603.00603.009,164
14 Feb 2024604.00660.30604.00618.80618.807,608
13 Feb 2024607.05607.05587.40604.15604.151,243
12 Feb 2024609.65612.10605.05606.40606.403,678
09 Feb 2024613.05615.05604.80605.55605.553,653
08 Feb 2024617.65617.65603.00612.80612.801,795
07 Feb 2024607.05624.60603.35615.45615.451,354
06 Feb 2024612.40616.10605.95607.75607.755,160
05 Feb 2024621.80625.75611.20614.05614.054,133
02 Feb 2024626.00627.05621.00622.70622.703,365
01 Feb 2024625.90626.10620.90622.30622.302,548
31 Jan 2024627.15629.70622.80624.55624.551,727
30 Jan 2024629.10634.55625.65626.00626.004,021
29 Jan 2024639.85645.70625.95629.10629.10951
26 Jan 2024631.75631.75631.75631.75631.75-
25 Jan 2024628.65640.70620.30631.75631.751,215
24 Jan 2024626.85633.00620.00621.80621.803,125
23 Jan 2024645.85645.85619.35623.85623.852,613
22 Jan 2024651.35651.35651.35651.35651.35-
19 Jan 2024667.70672.80646.85651.35651.353,255
18 Jan 2024653.10658.40636.85648.90648.902,381
17 Jan 2024662.00671.75652.55653.75653.751,014
16 Jan 2024681.85686.55665.30667.10667.102,841
12 Jan 2024683.60692.10675.95680.40680.401,033
11 Jan 2024679.75690.00674.55682.05682.052,651
10 Jan 2024670.80684.30664.00671.60671.601,347
09 Jan 2024677.50681.60667.45669.65669.652,796
08 Jan 2024675.05680.00660.70675.60675.609,694
05 Jan 2024670.00681.10653.00678.10678.103,076
04 Jan 2024655.80671.65655.05664.20664.202,697
03 Jan 2024669.35669.35645.00650.30650.301,308
02 Jan 2024665.85669.15647.30649.20649.202,218
29 Dec 2023638.00638.00628.05633.60633.60993
28 Dec 2023650.00650.00636.00637.75637.751,437
27 Dec 2023629.00646.50627.95633.10633.1010,955
26 Dec 2023617.00629.15617.00627.70627.70563
22 Dec 2023631.40632.85619.70621.55621.55544
21 Dec 2023621.00628.75615.05625.30625.301,143
20 Dec 2023642.95642.95611.15621.05621.052,617
19 Dec 2023625.75649.00625.75640.00640.003,990
18 Dec 2023641.05643.10636.15638.85638.853,401
15 Dec 2023650.95666.00640.00645.55645.5510,624
14 Dec 2023629.05656.00629.05646.65646.655,334
13 Dec 2023625.60631.00620.00623.70623.701,148
12 Dec 2023627.25631.30623.00624.35624.353,260
11 Dec 2023633.40635.20624.45626.25626.251,376
08 Dec 2023630.40633.80626.55627.95627.952,867
07 Dec 2023625.45636.10624.70630.65630.657,492
06 Dec 2023635.35637.50622.05625.45625.455,459
05 Dec 2023636.90641.00630.90634.25634.25967
04 Dec 2023635.00636.20626.00632.05632.051,079
01 Dec 2023630.55636.10620.00628.75628.758,614
30 Nov 2023623.00630.75621.20623.05623.051,152
29 Nov 2023622.40638.00622.05628.60628.601,947
28 Nov 2023624.00629.25620.00620.90620.902,116
27 Nov 2023624.70624.70624.70624.70624.70-
24 Nov 2023626.15628.45619.00624.70624.701,000
22 Nov 2023625.80635.35624.85628.05628.053,336
21 Nov 2023633.90641.65619.50631.80631.802,203
20 Nov 2023625.70633.50625.70628.25628.252,181
17 Nov 2023638.95638.95623.00628.10628.102,954
16 Nov 2023637.95643.45630.00632.80632.803,164
15 Nov 2023644.95644.95634.90638.00638.004,569
14 Nov 2023646.85646.85646.85646.85646.85-
13 Nov 2023642.65655.80639.70646.85646.856,014
10 Nov 2023637.40645.00636.20640.05640.05551
09 Nov 2023641.80644.55635.75638.95638.953,252
08 Nov 2023633.05647.95627.05645.65645.655,634
07 Nov 2023638.50649.90634.10643.40643.403,328
06 Nov 2023639.00643.00634.25639.50639.502,566
03 Nov 2023630.65635.20625.05633.85633.852,354
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...