Price Data Selection & Download
Jindal Worldwide Share Price All Time Records & Statistics (Nov 2010 - Oct 2026)
3895 daily OHLCV records on NSE from Nov. 2010 to Oct. 2026. Review JINDWORLD price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹95.35
January 04, 2023
NSE Exchange
Share Price All Time Low
₹1.10
August 28, 2013
NSE Exchange
Highest Volume Trading Day
188,275,533
September 04, 2026 • ₹57.51
NSE Exchange
Share Price History Data (Nov 2010 - Oct 2026)
JINDWORLD daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹46.45 | ₹47.20 | ₹45.10 | ₹45.37 | 2,517,504 |
| 2026-10-01 | ₹46.33 | ₹46.64 | ₹44.32 | ₹45.82 | 2,785,205 |
| 2026-09-30 | ₹47.60 | ₹47.97 | ₹46.26 | ₹46.54 | 2,793,369 |
| 2026-09-29 | ₹48.77 | ₹48.77 | ₹46.52 | ₹47.07 | 3,110,654 |
| 2026-09-28 | ₹46.89 | ₹51.00 | ₹45.58 | ₹48.69 | 9,005,124 |
| 2026-09-25 | ₹49.39 | ₹49.39 | ₹45.57 | ₹46.76 | 7,279,293 |
| 2026-09-24 | ₹51.78 | ₹51.78 | ₹48.41 | ₹49.17 | 5,928,392 |
| 2026-09-23 | ₹52.50 | ₹54.34 | ₹51.51 | ₹52.20 | 8,712,868 |
| 2026-09-22 | ₹50.46 | ₹53.50 | ₹49.70 | ₹52.22 | 15,568,112 |
| 2026-09-21 | ₹49.79 | ₹50.85 | ₹48.95 | ₹49.81 | 4,890,463 |
| 2026-09-18 | ₹49.40 | ₹51.50 | ₹47.78 | ₹49.70 | 11,061,999 |
| 2026-09-17 | ₹50.48 | ₹50.79 | ₹48.69 | ₹49.00 | 4,251,821 |
| 2026-09-16 | ₹49.00 | ₹50.63 | ₹47.90 | ₹49.16 | 6,160,770 |
| 2026-09-15 | ₹53.50 | ₹54.09 | ₹47.60 | ₹49.44 | 10,265,488 |
| 2026-09-11 | ₹54.70 | ₹55.50 | ₹52.01 | ₹52.88 | 14,626,067 |
| 2026-09-10 | ₹57.09 | ₹57.49 | ₹55.00 | ₹55.64 | 21,274,518 |
| 2026-09-09 | ₹55.02 | ₹57.20 | ₹53.61 | ₹55.44 | 40,892,474 |
| 2026-09-08 | ₹58.50 | ₹59.90 | ₹54.21 | ₹55.53 | 62,255,444 |
| 2026-09-07 | ₹59.15 | ₹61.99 | ₹52.02 | ₹58.52 | 95,411,627 |
| 2026-09-04 | ₹49.67 | ₹57.78 | ₹49.02 | ₹57.51 | 188,275,533 |
| 2026-09-03 | ₹40.52 | ₹48.22 | ₹40.52 | ₹48.15 | 110,819,795 |
| 2026-09-02 | ₹42.00 | ₹42.05 | ₹38.40 | ₹40.19 | 15,067,052 |
| 2026-09-01 | ₹39.35 | ₹44.25 | ₹39.35 | ₹42.08 | 120,393,999 |
| 2026-08-31 | ₹38.30 | ₹39.64 | ₹38.10 | ₹38.31 | 6,010,851 |
| 2026-08-28 | ₹37.01 | ₹38.67 | ₹37.01 | ₹37.86 | 5,772,657 |
| 2026-08-27 | ₹35.01 | ₹37.86 | ₹35.01 | ₹36.83 | 14,872,279 |
| 2026-08-26 | ₹34.81 | ₹35.30 | ₹34.57 | ₹34.84 | 704,441 |
| 2026-08-25 | ₹35.60 | ₹35.64 | ₹34.80 | ₹34.96 | 1,455,958 |
| 2026-08-24 | ₹35.75 | ₹36.20 | ₹35.44 | ₹35.70 | 956,048 |
| 2026-08-21 | ₹35.37 | ₹35.94 | ₹35.00 | ₹35.33 | 1,175,231 |
| 2026-08-20 | ₹35.59 | ₹36.00 | ₹34.85 | ₹35.10 | 966,589 |
| 2026-08-19 | ₹36.12 | ₹36.37 | ₹35.31 | ₹35.58 | 1,532,622 |
| 2026-08-18 | ₹35.98 | ₹36.74 | ₹35.51 | ₹36.19 | 3,082,346 |
| 2026-08-17 | ₹35.58 | ₹35.90 | ₹35.04 | ₹35.63 | 1,975,859 |
| 2026-08-14 | ₹35.75 | ₹35.89 | ₹35.00 | ₹35.26 | 2,581,458 |
| 2026-08-13 | ₹36.74 | ₹37.03 | ₹35.21 | ₹35.78 | 3,064,837 |
| 2026-08-12 | ₹35.65 | ₹37.46 | ₹35.65 | ₹36.74 | 7,686,074 |
| 2026-08-11 | ₹37.01 | ₹37.63 | ₹35.81 | ₹36.38 | 4,871,975 |
| 2026-08-10 | ₹38.90 | ₹38.98 | ₹36.55 | ₹37.26 | 4,485,780 |
| 2026-08-07 | ₹38.30 | ₹40.00 | ₹38.00 | ₹38.93 | 10,633,658 |
| 2026-08-06 | ₹39.10 | ₹39.24 | ₹38.11 | ₹38.50 | 5,231,452 |
| 2026-08-05 | ₹40.00 | ₹40.01 | ₹38.52 | ₹39.15 | 5,949,666 |
| 2026-08-04 | ₹40.61 | ₹41.10 | ₹38.85 | ₹39.88 | 21,204,810 |
| 2026-08-03 | ₹37.91 | ₹42.40 | ₹37.63 | ₹40.41 | 123,958,484 |
| 2026-07-31 | ₹38.99 | ₹39.20 | ₹37.50 | ₹38.34 | 6,117,425 |
| 2026-07-30 | ₹38.01 | ₹38.80 | ₹37.52 | ₹38.51 | 6,977,339 |
| 2026-07-29 | ₹38.91 | ₹39.00 | ₹37.15 | ₹38.16 | 6,721,023 |
| 2026-07-28 | ₹38.82 | ₹39.94 | ₹38.01 | ₹39.03 | 14,744,968 |
| 2026-07-27 | ₹38.10 | ₹40.40 | ₹37.50 | ₹39.43 | 55,992,502 |
| 2026-07-24 | ₹34.89 | ₹39.71 | ₹33.34 | ₹37.83 | 74,088,630 |
| 2026-07-23 | ₹36.90 | ₹37.19 | ₹33.50 | ₹34.04 | 18,444,877 |
| 2026-07-22 | ₹38.39 | ₹39.39 | ₹35.70 | ₹37.15 | 59,987,664 |
| 2026-07-21 | ₹31.56 | ₹37.86 | ₹31.00 | ₹37.64 | 100,856,338 |
| 2026-07-20 | ₹31.90 | ₹32.10 | ₹31.01 | ₹31.55 | 3,580,407 |
| 2026-07-17 | ₹32.80 | ₹35.22 | ₹31.10 | ₹32.20 | 46,609,929 |
| 2026-07-16 | ₹30.00 | ₹33.73 | ₹29.76 | ₹32.06 | 61,221,254 |
| 2026-07-15 | ₹29.65 | ₹30.58 | ₹29.65 | ₹30.10 | 448,414 |
| 2026-07-14 | ₹30.15 | ₹30.15 | ₹29.60 | ₹29.90 | 403,771 |
| 2026-07-13 | ₹28.99 | ₹29.97 | ₹28.60 | ₹29.77 | 409,516 |
| 2026-07-10 | ₹28.76 | ₹29.67 | ₹28.76 | ₹29.37 | 274,431 |
| 2026-07-09 | ₹28.64 | ₹29.13 | ₹28.21 | ₹28.66 | 388,460 |
| 2026-07-08 | ₹29.09 | ₹29.33 | ₹28.20 | ₹28.52 | 387,496 |
| 2026-07-07 | ₹29.52 | ₹29.96 | ₹29.21 | ₹29.53 | 380,898 |
| 2026-07-06 | ₹30.40 | ₹30.40 | ₹29.50 | ₹29.84 | 520,317 |
| 2026-07-03 | ₹30.45 | ₹31.00 | ₹29.98 | ₹30.41 | 595,605 |
| 2026-07-02 | ₹30.45 | ₹30.69 | ₹29.90 | ₹30.16 | 533,448 |
| 2026-07-01 | ₹30.05 | ₹31.19 | ₹29.82 | ₹30.20 | 766,323 |
| 2026-06-30 | ₹30.33 | ₹30.62 | ₹29.80 | ₹30.02 | 772,015 |
| 2026-06-29 | ₹30.75 | ₹31.00 | ₹29.51 | ₹30.32 | 859,480 |
| 2026-06-25 | ₹31.21 | ₹31.75 | ₹30.43 | ₹30.84 | 1,184,333 |
| 2026-06-24 | ₹30.99 | ₹32.12 | ₹30.40 | ₹30.89 | 1,562,386 |
| 2026-06-23 | ₹31.70 | ₹31.85 | ₹30.48 | ₹30.83 | 971,968 |
| 2026-06-22 | ₹32.75 | ₹33.44 | ₹31.50 | ₹31.72 | 2,004,539 |
| 2026-06-19 | ₹30.71 | ₹33.99 | ₹30.67 | ₹32.44 | 15,617,349 |
| 2026-06-18 | ₹29.80 | ₹30.60 | ₹29.37 | ₹30.39 | 925,761 |
| 2026-06-17 | ₹30.45 | ₹30.50 | ₹29.43 | ₹29.69 | 813,923 |
| 2026-06-16 | ₹30.60 | ₹30.90 | ₹30.02 | ₹30.27 | 970,292 |
| 2026-06-15 | ₹30.70 | ₹31.40 | ₹30.00 | ₹30.14 | 1,934,911 |
| 2026-06-12 | ₹28.00 | ₹31.58 | ₹28.00 | ₹29.87 | 23,880,660 |
| 2026-06-11 | ₹28.12 | ₹28.12 | ₹27.11 | ₹27.60 | 414,932 |
| 2026-06-10 | ₹28.70 | ₹29.16 | ₹27.80 | ₹28.12 | 566,811 |
| 2026-06-09 | ₹27.90 | ₹29.50 | ₹27.88 | ₹28.97 | 1,207,143 |
| 2026-06-08 | ₹29.01 | ₹29.07 | ₹27.50 | ₹27.64 | 1,240,143 |
| 2026-06-05 | ₹30.65 | ₹30.98 | ₹29.07 | ₹29.39 | 1,125,037 |
| 2026-06-04 | ₹29.11 | ₹31.14 | ₹29.00 | ₹30.27 | 2,192,305 |
| 2026-06-03 | ₹29.90 | ₹30.54 | ₹28.81 | ₹29.26 | 1,109,351 |
| 2026-06-02 | ₹30.65 | ₹31.07 | ₹29.02 | ₹29.84 | 2,197,994 |
| 2026-06-01 | ₹31.05 | ₹32.50 | ₹30.10 | ₹30.53 | 2,803,436 |
| 2026-05-29 | ₹30.80 | ₹32.76 | ₹29.80 | ₹30.25 | 6,798,103 |
| 2026-05-27 | ₹31.50 | ₹34.50 | ₹30.20 | ₹30.89 | 57,021,656 |
| 2026-05-26 | ₹26.85 | ₹31.39 | ₹26.85 | ₹30.15 | 17,320,149 |
| 2026-05-25 | ₹26.83 | ₹26.90 | ₹26.20 | ₹26.69 | 286,571 |
| 2026-05-22 | ₹26.50 | ₹26.68 | ₹26.26 | ₹26.43 | 304,187 |
| 2026-05-21 | ₹26.60 | ₹26.75 | ₹26.00 | ₹26.16 | 214,569 |
| 2026-05-20 | ₹26.93 | ₹26.93 | ₹26.06 | ₹26.45 | 346,084 |
| 2026-05-19 | ₹26.93 | ₹26.93 | ₹26.13 | ₹26.47 | 334,780 |
| 2026-05-18 | ₹25.41 | ₹26.77 | ₹25.31 | ₹26.53 | 429,960 |
| 2026-05-15 | ₹27.70 | ₹27.90 | ₹26.25 | ₹26.53 | 529,865 |
| 2026-05-14 | ₹27.70 | ₹28.45 | ₹27.00 | ₹27.58 | 964,696 |
| 2026-05-13 | ₹28.85 | ₹28.95 | ₹27.10 | ₹27.45 | 1,114,266 |
| 2026-05-12 | ₹30.01 | ₹31.00 | ₹28.61 | ₹29.09 | 3,333,400 |
| 2026-05-11 | ₹26.91 | ₹31.80 | ₹26.31 | ₹29.81 | 20,194,442 |
| 2026-05-08 | ₹27.04 | ₹27.39 | ₹26.75 | ₹26.83 | 385,306 |
| 2026-05-07 | ₹26.59 | ₹27.35 | ₹26.38 | ₹26.97 | 565,409 |
| 2026-05-06 | ₹26.01 | ₹27.26 | ₹26.00 | ₹26.50 | 328,000 |
| 2026-05-05 | ₹26.34 | ₹26.43 | ₹25.30 | ₹25.93 | 275,245 |
| 2026-05-04 | ₹26.00 | ₹26.42 | ₹25.81 | ₹26.22 | 225,735 |
| 2026-04-30 | ₹26.36 | ₹26.59 | ₹25.51 | ₹25.90 | 353,662 |
| 2026-04-29 | ₹26.80 | ₹26.80 | ₹26.00 | ₹26.18 | 331,706 |
| 2026-04-28 | ₹26.58 | ₹27.35 | ₹26.00 | ₹26.49 | 650,379 |
| 2026-04-27 | ₹25.01 | ₹27.00 | ₹25.01 | ₹26.33 | 1,416,856 |
| 2026-04-24 | ₹26.07 | ₹26.07 | ₹24.45 | ₹24.64 | 424,201 |
| 2026-04-23 | ₹25.87 | ₹26.15 | ₹25.55 | ₹25.69 | 457,261 |
| 2026-04-22 | ₹25.60 | ₹26.27 | ₹25.60 | ₹26.13 | 427,780 |
| 2026-04-21 | ₹25.89 | ₹26.29 | ₹25.37 | ₹25.77 | 513,830 |
| 2026-04-20 | ₹26.97 | ₹27.45 | ₹25.58 | ₹25.76 | 621,987 |
| 2026-04-17 | ₹26.15 | ₹26.84 | ₹25.82 | ₹26.63 | 948,268 |
| 2026-04-16 | ₹25.80 | ₹26.55 | ₹25.50 | ₹25.79 | 803,026 |
| 2026-04-15 | ₹24.40 | ₹25.90 | ₹24.40 | ₹25.68 | 1,498,019 |
| 2026-04-13 | ₹24.00 | ₹24.80 | ₹23.11 | ₹24.09 | 1,225,957 |
| 2026-04-10 | ₹24.73 | ₹25.25 | ₹24.24 | ₹24.51 | 996,939 |
| 2026-04-09 | ₹24.59 | ₹26.10 | ₹23.76 | ₹24.24 | 7,762,130 |
| 2026-04-08 | ₹21.90 | ₹24.69 | ₹21.41 | ₹24.13 | 13,716,861 |
| 2026-04-07 | ₹20.92 | ₹21.37 | ₹20.25 | ₹20.58 | 533,681 |
| 2026-04-06 | ₹19.90 | ₹21.15 | ₹19.81 | ₹20.93 | 594,702 |
| 2026-04-02 | ₹20.08 | ₹20.33 | ₹19.19 | ₹20.14 | 585,226 |
| 2026-04-01 | ₹18.50 | ₹20.46 | ₹18.50 | ₹20.18 | 997,614 |
| 2026-03-30 | ₹19.30 | ₹19.30 | ₹17.85 | ₹18.10 | 973,411 |
| 2026-03-27 | ₹20.80 | ₹20.94 | ₹18.81 | ₹19.28 | 1,937,746 |
| 2026-03-25 | ₹20.30 | ₹21.60 | ₹20.10 | ₹21.05 | 845,160 |
| 2026-03-24 | ₹20.04 | ₹20.75 | ₹19.80 | ₹20.11 | 584,685 |
| 2026-03-23 | ₹20.98 | ₹21.00 | ₹19.10 | ₹19.67 | 618,674 |
| 2026-03-20 | ₹20.98 | ₹22.30 | ₹20.89 | ₹21.32 | 324,479 |
| 2026-03-19 | ₹21.86 | ₹21.86 | ₹20.80 | ₹20.94 | 418,892 |
| 2026-03-18 | ₹20.91 | ₹22.00 | ₹20.79 | ₹21.86 | 506,454 |
| 2026-03-17 | ₹20.64 | ₹21.00 | ₹20.44 | ₹20.94 | 416,832 |
| 2026-03-16 | ₹21.06 | ₹21.13 | ₹20.25 | ₹20.63 | 452,656 |
| 2026-03-13 | ₹21.46 | ₹21.75 | ₹20.89 | ₹21.06 | 474,758 |
| 2026-03-12 | ₹21.90 | ₹22.11 | ₹21.27 | ₹21.78 | 566,545 |
| 2026-03-11 | ₹22.75 | ₹23.12 | ₹21.80 | ₹21.88 | 1,182,799 |
| 2026-03-10 | ₹22.40 | ₹23.40 | ₹22.40 | ₹22.74 | 1,487,310 |
| 2026-03-09 | ₹22.40 | ₹24.69 | ₹21.85 | ₹22.38 | 6,272,129 |
| 2026-03-06 | ₹23.02 | ₹23.84 | ₹22.55 | ₹22.68 | 470,158 |
| 2026-03-05 | ₹23.00 | ₹23.40 | ₹22.60 | ₹23.11 | 491,445 |
| 2026-03-04 | ₹23.20 | ₹23.59 | ₹23.00 | ₹23.18 | 398,667 |
| 2026-03-02 | ₹23.01 | ₹24.10 | ₹23.00 | ₹23.88 | 339,762 |
| 2026-02-27 | ₹24.72 | ₹24.93 | ₹24.36 | ₹24.68 | 294,867 |
| 2026-02-26 | ₹25.10 | ₹25.49 | ₹24.46 | ₹24.77 | 500,243 |
| 2026-02-25 | ₹24.66 | ₹25.50 | ₹24.66 | ₹25.35 | 369,417 |
| 2026-02-24 | ₹26.63 | ₹26.90 | ₹24.41 | ₹24.89 | 577,772 |
| 2026-02-23 | ₹26.70 | ₹26.99 | ₹25.30 | ₹25.68 | 448,478 |
| 2026-02-20 | ₹25.94 | ₹26.26 | ₹25.50 | ₹25.63 | 220,822 |
| 2026-02-19 | ₹26.50 | ₹27.09 | ₹26.01 | ₹26.20 | 395,313 |
| 2026-02-18 | ₹27.20 | ₹27.90 | ₹26.50 | ₹26.86 | 392,343 |
| 2026-02-17 | ₹25.80 | ₹27.70 | ₹25.65 | ₹27.28 | 560,539 |
| 2026-02-16 | ₹26.31 | ₹26.89 | ₹26.06 | ₹26.28 | 362,891 |
| 2026-02-13 | ₹27.20 | ₹27.36 | ₹26.42 | ₹26.89 | 211,521 |
| 2026-02-12 | ₹27.50 | ₹28.00 | ₹27.25 | ₹27.47 | 318,695 |
| 2026-02-11 | ₹28.67 | ₹28.73 | ₹27.69 | ₹27.89 | 375,858 |
| 2026-02-10 | ₹28.55 | ₹29.35 | ₹28.51 | ₹28.64 | 483,579 |
| 2026-02-09 | ₹28.67 | ₹29.10 | ₹27.93 | ₹28.86 | 412,914 |
| 2026-02-06 | ₹28.73 | ₹29.15 | ₹27.76 | ₹28.27 | 413,243 |
| 2026-02-05 | ₹29.96 | ₹30.80 | ₹28.50 | ₹28.73 | 1,205,966 |
| 2026-02-04 | ₹27.88 | ₹31.80 | ₹27.70 | ₹29.82 | 7,511,814 |
| 2026-02-03 | ₹27.00 | ₹28.74 | ₹26.00 | ₹27.57 | 3,904,111 |
| 2026-02-02 | ₹24.85 | ₹25.32 | ₹24.33 | ₹24.99 | 312,260 |
| 2026-02-01 | ₹25.22 | ₹25.92 | ₹24.85 | ₹25.04 | 216,055 |
| 2026-01-30 | ₹24.60 | ₹25.40 | ₹24.19 | ₹25.31 | 381,385 |
| 2026-01-29 | ₹25.33 | ₹25.90 | ₹24.50 | ₹24.87 | 755,984 |
| 2026-01-28 | ₹23.82 | ₹26.26 | ₹23.82 | ₹25.33 | 3,958,897 |
| 2026-01-27 | ₹24.08 | ₹24.17 | ₹23.32 | ₹23.55 | 455,716 |
| 2026-01-23 | ₹24.78 | ₹24.99 | ₹23.65 | ₹23.86 | 315,736 |
| 2026-01-22 | ₹24.01 | ₹25.11 | ₹24.00 | ₹24.68 | 775,454 |
| 2026-01-21 | ₹23.25 | ₹25.05 | ₹23.25 | ₹24.03 | 602,890 |
| 2026-01-20 | ₹26.02 | ₹26.38 | ₹24.62 | ₹24.95 | 640,508 |
| 2026-01-19 | ₹27.05 | ₹27.11 | ₹26.24 | ₹26.38 | 313,046 |
| 2026-01-16 | ₹27.20 | ₹27.33 | ₹26.86 | ₹27.11 | 268,725 |
| 2026-01-14 | ₹27.05 | ₹27.39 | ₹27.01 | ₹27.17 | 199,794 |
| 2026-01-13 | ₹27.12 | ₹28.50 | ₹27.00 | ₹27.21 | 794,349 |
| 2026-01-12 | ₹27.85 | ₹27.85 | ₹27.01 | ₹27.19 | 443,174 |
| 2026-01-09 | ₹28.58 | ₹28.75 | ₹27.80 | ₹27.91 | 279,925 |
| 2026-01-08 | ₹29.00 | ₹29.49 | ₹28.25 | ₹28.48 | 297,923 |
| 2026-01-07 | ₹28.90 | ₹29.22 | ₹28.75 | ₹29.13 | 193,557 |
| 2026-01-06 | ₹29.31 | ₹29.37 | ₹28.71 | ₹28.97 | 306,603 |
| 2026-01-05 | ₹29.59 | ₹30.00 | ₹29.01 | ₹29.29 | 208,597 |
| 2026-01-02 | ₹28.82 | ₹29.73 | ₹28.71 | ₹29.59 | 381,353 |
| 2026-01-01 | ₹29.18 | ₹29.30 | ₹28.76 | ₹29.00 | 151,002 |
Jindal Worldwide Share Price Performance Analysis (Nov 2010 - Oct 2026)
JINDWORLD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+56.45%
₹29.00 → ₹45.37
Year to Date
Price Volatility
27.60%
Medium Volatility
Year to Date
Average Daily Volume
9,155,801
Year to Date Average
NSE Exchange
Jindal Worldwide Share Price History – Frequently Asked Questions
Common questions about JINDWORLD historical data and records.
What is the all-time high share price of Jindal Worldwide (JINDWORLD)?
The all-time high share price of Jindal Worldwide was ₹95.35 recorded on January 04, 2023 on the NSE exchange.
What is the all-time low share price of Jindal Worldwide (JINDWORLD)?
The all-time low share price of Jindal Worldwide was ₹1.1 recorded on August 28, 2013 on the NSE exchange.
How can I download JINDWORLD historical share price data?
You can download Jindal Worldwide historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JINDWORLD shares?
The highest trading volume day for Jindal Worldwide was 188,275,533 shares traded on September 04, 2026 on the NSE exchange, with share price at ₹57.51.