Singapore markets open in 52 minutes

Jindal Poly Films Limited (500227.BO)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 05:07PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022------
07 Dec 2022864.90873.10853.60855.80855.809,707
06 Dec 2022879.95882.00868.00870.20870.205,430
05 Dec 2022880.00892.05880.00883.35883.352,026
02 Dec 2022871.45882.85864.65877.80877.802,655
01 Dec 2022874.05880.95868.10872.30872.303,189
30 Nov 2022866.40877.80863.55867.45867.453,431
29 Nov 2022874.00884.45860.85862.10862.105,543
28 Nov 2022853.40883.15853.40874.75874.753,737
25 Nov 2022867.05867.05853.50862.35862.35908
23 Nov 2022874.95880.90869.55872.55872.553,458
22 Nov 2022860.00909.75846.60874.85874.8519,159
21 Nov 2022850.00865.55843.45846.85846.851,669
18 Nov 2022838.70854.00832.50837.00837.003,649
17 Nov 2022818.05844.95818.00835.35835.358,579
16 Nov 2022819.70839.85817.65818.85818.852,338
15 Nov 2022838.95848.45815.55819.70819.704,977
14 Nov 2022839.80860.85835.00837.25837.255,173
11 Nov 2022858.85858.85831.80833.55833.556,471
10 Nov 2022868.10870.75840.00847.40847.405,055
09 Nov 2022864.00870.45860.05863.80863.804,590
08 Nov 2022------
07 Nov 2022867.00875.00860.00862.05862.0510,805
04 Nov 2022861.05870.75856.55867.30867.305,789
03 Nov 2022850.00865.95850.00859.75859.752,417
02 Nov 2022848.10854.50846.95849.45849.453,291
01 Nov 2022836.50849.25836.50844.90844.906,000
31 Oct 2022848.00855.45840.85844.25844.252,471
28 Oct 2022853.00864.45845.00848.25848.253,250
27 Oct 2022839.00860.20839.00849.30849.302,129
26 Oct 2022842.95842.95842.95842.95842.95-
25 Oct 2022851.00851.00835.25842.95842.952,926
24 Oct 2022849.00851.35840.10847.50847.50686
21 Oct 2022861.05861.95835.15840.85840.852,168
20 Oct 2022853.00858.45846.10847.95847.951,859
19 Oct 2022850.00874.40844.60858.45858.455,514
18 Oct 2022879.35879.35842.10847.00847.003,774
17 Oct 2022876.05876.05855.00860.25860.2511,954
14 Oct 2022884.45888.95870.55873.40873.4010,624
13 Oct 2022885.20885.45870.65872.00872.006,398
12 Oct 2022884.00891.95876.20880.05880.0515,526
11 Oct 2022892.10898.65880.00883.65883.6530,623
10 Oct 2022901.05901.05882.05891.50891.5034,312
07 Oct 2022910.35916.95899.00912.10912.1061,867
06 Oct 2022899.80921.45899.80906.30906.301,734
05 Oct 2022------
04 Oct 2022900.80908.65890.05896.15896.152,141
03 Oct 2022899.95906.45874.60887.00887.003,480
30 Sept 2022897.70908.05870.65901.95901.956,478
29 Sept 2022909.05909.45883.00893.05893.051,904
28 Sept 2022898.00905.45893.00898.40898.401,306
27 Sept 2022930.55930.55890.00897.95897.954,003
26 Sept 2022917.00921.35880.10891.00891.007,431
23 Sept 2022945.00945.00917.00919.25919.253,038
22 Sept 2022925.00940.00918.50926.50926.505,131
21 Sept 2022950.05950.05926.80928.90928.904,351
21 Sept 20225 Dividend
20 Sept 2022941.15946.45935.90940.50935.502,983
19 Sept 2022961.00961.00925.30927.90922.976,076
16 Sept 2022998.55998.55925.65931.60926.657,452
15 Sept 2022999.551,002.60980.00982.20976.983,831
14 Sept 20221,000.001,001.50991.65997.10991.804,278
13 Sept 20221,009.951,009.95995.001,001.40996.084,604
12 Sept 2022994.851,006.80990.00992.20986.938,001
09 Sept 20221,009.451,010.30991.00994.85989.562,227
08 Sept 2022997.001,009.45990.001,001.70996.376,647
07 Sept 2022987.001,002.20983.65991.00985.732,950
06 Sept 2022995.001,015.00983.00986.25981.016,964
02 Sept 20221,049.201,055.001,014.501,021.451,016.021,843
01 Sept 20221,042.001,066.001,039.251,041.151,035.613,895
31 Aug 20221,058.151,058.151,058.151,058.151,052.52-
30 Aug 20221,050.001,068.051,050.001,058.151,052.522,990
29 Aug 2022971.301,071.55971.301,053.251,047.655,963
26 Aug 20221,080.001,082.351,053.951,065.051,059.393,131
25 Aug 20221,098.001,098.001,060.751,062.751,057.103,579
24 Aug 20221,042.351,073.851,040.651,060.951,055.316,114
23 Aug 20221,026.051,041.001,026.001,036.701,031.192,000
22 Aug 20221,045.001,059.901,036.401,037.901,032.384,152
19 Aug 20221,073.751,077.251,056.601,063.551,057.904,868
18 Aug 20221,067.001,067.801,050.601,058.351,052.723,826
17 Aug 20221,042.251,063.101,042.251,053.251,047.653,784
16 Aug 20221,031.951,042.551,020.151,028.001,022.533,412
15 Aug 2022------
12 Aug 20221,028.001,035.001,012.001,029.401,023.938,595
11 Aug 20221,023.001,036.801,006.001,024.801,019.355,164
10 Aug 20221,060.001,060.001,019.201,024.901,019.458,293
09 Aug 2022------
08 Aug 20221,072.001,080.001,060.001,066.101,060.433,954
05 Aug 20221,092.001,092.001,058.801,072.401,066.703,281
04 Aug 20221,090.001,096.101,067.501,071.901,066.205,592
03 Aug 20221,139.001,164.051,073.951,076.001,070.2814,437
02 Aug 20221,112.201,131.901,098.001,119.151,113.2015,316
01 Aug 20221,070.251,128.551,057.901,119.601,113.6511,950
29 Jul 20221,058.351,063.751,045.501,048.551,042.982,552
28 Jul 20221,035.301,058.351,031.801,045.501,039.943,269
27 Jul 20221,025.001,033.751,017.501,029.801,024.334,980
26 Jul 20221,036.201,048.301,015.001,022.051,016.621,424
25 Jul 20221,059.251,059.251,040.201,043.551,038.001,779
22 Jul 20221,067.301,071.351,056.701,059.401,053.772,645
21 Jul 20221,055.001,068.301,045.301,061.501,055.863,811
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...