Price Data Selection & Download
Jindal Capital Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3835 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see JINDCAP screener.
Share Price All Time High
₹90.75
January 10, 2008
BSE Exchange
Share Price All Time Low
₹3.40
December 18, 2019
BSE Exchange
Highest Volume Trading Day
464,049
August 25, 2010 • ₹32.45
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
JINDCAP daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹33.50 | ₹34.05 | ₹33.50 | ₹33.50 | 2,067 |
| 2026-05-26 | ₹33.70 | ₹34.10 | ₹33.30 | ₹33.97 | 282 |
| 2026-05-25 | ₹33.60 | ₹34.94 | ₹33.60 | ₹33.70 | 2,154 |
| 2026-05-22 | ₹34.00 | ₹34.00 | ₹32.70 | ₹33.60 | 1,416 |
| 2026-05-21 | ₹33.00 | ₹34.24 | ₹33.00 | ₹34.00 | 344 |
| 2026-05-20 | ₹33.01 | ₹33.80 | ₹32.40 | ₹33.23 | 921 |
| 2026-05-19 | ₹34.00 | ₹34.00 | ₹32.36 | ₹33.01 | 2,593 |
| 2026-05-18 | ₹31.72 | ₹34.48 | ₹31.72 | ₹34.00 | 1,368 |
| 2026-05-15 | ₹35.40 | ₹35.40 | ₹33.03 | ₹33.10 | 799 |
| 2026-05-14 | ₹34.20 | ₹34.28 | ₹33.32 | ₹34.00 | 2,274 |
| 2026-05-13 | ₹35.11 | ₹35.11 | ₹32.30 | ₹32.65 | 3,117 |
| 2026-05-12 | ₹33.72 | ₹35.00 | ₹33.72 | ₹33.72 | 2,239 |
| 2026-05-11 | ₹34.70 | ₹35.49 | ₹33.50 | ₹34.96 | 404 |
| 2026-05-08 | ₹34.86 | ₹35.80 | ₹33.50 | ₹34.22 | 2,936 |
| 2026-05-07 | ₹35.53 | ₹35.85 | ₹33.90 | ₹35.03 | 3,711 |
| 2026-05-06 | ₹36.21 | ₹36.21 | ₹35.53 | ₹35.68 | 1,129 |
| 2026-05-05 | ₹34.83 | ₹35.85 | ₹33.80 | ₹35.50 | 793 |
| 2026-05-04 | ₹35.00 | ₹35.28 | ₹33.15 | ₹34.83 | 2,660 |
| 2026-04-30 | ₹34.02 | ₹34.90 | ₹32.68 | ₹33.60 | 1,186 |
| 2026-04-29 | ₹35.00 | ₹36.36 | ₹33.44 | ₹34.02 | 4,623 |
| 2026-04-28 | ₹36.38 | ₹36.38 | ₹35.20 | ₹35.20 | 953 |
| 2026-04-27 | ₹35.20 | ₹36.50 | ₹35.15 | ₹35.50 | 5,235 |
| 2026-04-24 | ₹38.40 | ₹38.40 | ₹36.50 | ₹37.00 | 1,042 |
| 2026-04-23 | ₹39.00 | ₹39.00 | ₹36.10 | ₹38.40 | 2,634 |
| 2026-04-22 | ₹39.10 | ₹40.00 | ₹37.63 | ₹38.00 | 1,442 |
| 2026-04-21 | ₹39.10 | ₹39.89 | ₹39.10 | ₹39.11 | 5,867 |
| 2026-04-20 | ₹39.10 | ₹39.99 | ₹38.70 | ₹39.85 | 4,875 |
| 2026-04-17 | ₹38.18 | ₹39.30 | ₹37.85 | ₹39.04 | 1,099 |
| 2026-04-16 | ₹39.00 | ₹39.59 | ₹37.00 | ₹38.18 | 2,711 |
| 2026-04-15 | ₹37.40 | ₹38.50 | ₹36.11 | ₹37.84 | 11,525 |
| 2026-04-13 | ₹38.55 | ₹39.40 | ₹36.63 | ₹37.58 | 9,628 |
| 2026-04-10 | ₹40.00 | ₹40.19 | ₹37.00 | ₹38.55 | 14,575 |
| 2026-04-09 | ₹38.99 | ₹42.76 | ₹38.10 | ₹40.19 | 102,662 |
| 2026-04-08 | ₹35.60 | ₹35.64 | ₹35.60 | ₹35.64 | 41,114 |
| 2026-04-07 | ₹27.75 | ₹30.50 | ₹27.00 | ₹29.70 | 613 |
| 2026-04-06 | ₹28.78 | ₹28.80 | ₹27.70 | ₹28.78 | 4,133 |
| 2026-04-02 | ₹32.50 | ₹32.50 | ₹28.00 | ₹28.78 | 1,283 |
| 2026-04-01 | ₹26.70 | ₹29.99 | ₹26.70 | ₹28.84 | 6,135 |
| 2026-03-30 | ₹26.18 | ₹28.90 | ₹26.18 | ₹28.15 | 1,840 |
| 2026-03-27 | ₹29.31 | ₹29.31 | ₹26.30 | ₹28.94 | 1,322 |
| 2026-03-25 | ₹30.00 | ₹30.00 | ₹28.50 | ₹28.95 | 2,432 |
| 2026-03-24 | ₹30.00 | ₹30.00 | ₹28.37 | ₹29.10 | 497 |
| 2026-03-23 | ₹29.00 | ₹29.40 | ₹28.00 | ₹28.37 | 385 |
| 2026-03-20 | ₹30.45 | ₹30.45 | ₹28.11 | ₹29.70 | 2,094 |
| 2026-03-19 | ₹30.00 | ₹32.19 | ₹28.60 | ₹30.20 | 3,129 |
| 2026-03-18 | ₹29.50 | ₹31.75 | ₹27.72 | ₹29.62 | 8,440 |
| 2026-03-17 | ₹31.37 | ₹32.40 | ₹29.12 | ₹30.80 | 774 |
| 2026-03-16 | ₹30.38 | ₹32.15 | ₹30.22 | ₹31.22 | 1,272 |
| 2026-03-13 | ₹30.10 | ₹31.88 | ₹29.50 | ₹31.00 | 1,025 |
| 2026-03-12 | ₹31.00 | ₹31.99 | ₹30.90 | ₹31.92 | 379 |
| 2026-03-11 | ₹32.50 | ₹32.50 | ₹31.00 | ₹31.60 | 1,190 |
| 2026-03-10 | ₹30.00 | ₹31.60 | ₹30.00 | ₹31.25 | 1,371 |
| 2026-03-09 | ₹32.04 | ₹32.04 | ₹29.35 | ₹31.26 | 996 |
| 2026-03-06 | ₹31.97 | ₹32.50 | ₹30.34 | ₹32.04 | 367 |
| 2026-03-05 | ₹31.70 | ₹31.70 | ₹30.32 | ₹31.34 | 400 |
| 2026-03-04 | ₹32.32 | ₹32.32 | ₹29.32 | ₹31.65 | 4,001 |
| 2026-03-02 | ₹33.77 | ₹33.77 | ₹28.00 | ₹31.65 | 3,550 |
| 2026-02-27 | ₹34.35 | ₹34.35 | ₹32.10 | ₹32.44 | 4,488 |
| 2026-02-26 | ₹33.00 | ₹34.40 | ₹32.66 | ₹33.54 | 2,048 |
| 2026-02-25 | ₹34.50 | ₹34.50 | ₹32.65 | ₹33.80 | 2,531 |
| 2026-02-24 | ₹34.70 | ₹34.70 | ₹32.51 | ₹33.21 | 1,275 |
| 2026-02-23 | ₹34.62 | ₹34.62 | ₹32.60 | ₹33.32 | 890 |
| 2026-02-20 | ₹36.40 | ₹36.40 | ₹32.15 | ₹33.95 | 585 |
| 2026-02-19 | ₹35.00 | ₹35.00 | ₹33.53 | ₹34.00 | 576 |
| 2026-02-18 | ₹34.73 | ₹35.89 | ₹33.54 | ₹33.88 | 1,120 |
| 2026-02-17 | ₹34.18 | ₹34.90 | ₹33.37 | ₹34.73 | 7,482 |
| 2026-02-16 | ₹34.55 | ₹34.55 | ₹33.16 | ₹34.16 | 768 |
| 2026-02-13 | ₹35.00 | ₹35.90 | ₹33.28 | ₹33.41 | 4,602 |
| 2026-02-12 | ₹34.16 | ₹35.82 | ₹34.00 | ₹34.15 | 1,223 |
| 2026-02-11 | ₹34.55 | ₹35.49 | ₹34.14 | ₹34.16 | 514 |
| 2026-02-10 | ₹34.00 | ₹35.18 | ₹34.00 | ₹34.29 | 3,671 |
| 2026-02-09 | ₹33.28 | ₹36.22 | ₹33.28 | ₹35.37 | 951 |
| 2026-02-06 | ₹33.58 | ₹35.59 | ₹33.58 | ₹34.70 | 1,343 |
| 2026-02-05 | ₹35.70 | ₹35.70 | ₹34.11 | ₹35.00 | 408 |
| 2026-02-04 | ₹33.30 | ₹36.50 | ₹33.30 | ₹35.00 | 2,447 |
| 2026-02-03 | ₹33.00 | ₹35.60 | ₹33.00 | ₹34.73 | 854 |
| 2026-02-02 | ₹36.00 | ₹36.00 | ₹33.00 | ₹34.79 | 1,455 |
| 2026-02-01 | ₹34.10 | ₹35.44 | ₹34.00 | ₹35.18 | 1,247 |
| 2026-01-30 | ₹36.34 | ₹36.34 | ₹32.41 | ₹34.10 | 1,878 |
| 2026-01-29 | ₹34.70 | ₹35.75 | ₹33.64 | ₹34.18 | 1,975 |
| 2026-01-28 | ₹34.50 | ₹35.00 | ₹30.25 | ₹33.79 | 3,340 |
| 2026-01-27 | ₹34.50 | ₹34.50 | ₹33.51 | ₹34.50 | 713 |
| 2026-01-23 | ₹34.51 | ₹35.31 | ₹33.00 | ₹34.50 | 4,947 |
| 2026-01-22 | ₹34.85 | ₹35.20 | ₹33.79 | ₹33.83 | 2,245 |
| 2026-01-21 | ₹33.75 | ₹37.18 | ₹33.75 | ₹34.40 | 3,840 |
| 2026-01-20 | ₹34.00 | ₹34.00 | ₹33.10 | ₹33.73 | 1,551 |
| 2026-01-19 | ₹33.50 | ₹34.97 | ₹33.50 | ₹34.02 | 1,804 |
| 2026-01-16 | ₹35.49 | ₹35.49 | ₹33.10 | ₹33.62 | 1,756 |
| 2026-01-14 | ₹36.00 | ₹36.00 | ₹33.40 | ₹33.74 | 530 |
| 2026-01-13 | ₹35.20 | ₹35.95 | ₹34.02 | ₹34.99 | 1,146 |
| 2026-01-12 | ₹34.74 | ₹35.90 | ₹33.10 | ₹34.49 | 1,704 |
| 2026-01-09 | ₹37.50 | ₹37.50 | ₹33.20 | ₹34.06 | 2,151 |
| 2026-01-08 | ₹34.74 | ₹35.90 | ₹34.01 | ₹34.55 | 1,314 |
| 2026-01-07 | ₹35.48 | ₹35.48 | ₹34.32 | ₹35.04 | 3,910 |
| 2026-01-06 | ₹35.99 | ₹35.99 | ₹34.25 | ₹34.32 | 1,998 |
| 2026-01-05 | ₹35.00 | ₹35.89 | ₹34.01 | ₹34.83 | 3,709 |
| 2026-01-02 | ₹35.41 | ₹35.60 | ₹33.80 | ₹35.00 | 3,853 |
| 2026-01-01 | ₹35.80 | ₹35.80 | ₹33.47 | ₹35.41 | 1,796 |
Jindal Capital Share Price Performance Analysis (Jan 2008 - May 2026)
JINDCAP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-5.39%
₹35.41 → ₹33.50
Year to Date
Price Volatility
7.53%
Low Volatility
Year to Date
Average Daily Volume
3,843
Year to Date Average
BSE Exchange
Jindal Capital Share Price History – Frequently Asked Questions
Common questions about JINDCAP historical data and records. Compare with JINDCAP fundamental valuation to assess whether the stock is under or overvalued.
What is the all-time high share price of Jindal Capital (JINDCAP)?
The all-time high share price of Jindal Capital was ₹90.75 recorded on January 10, 2008 on the BSE exchange.
What is the all-time low share price of Jindal Capital (JINDCAP)?
The all-time low share price of Jindal Capital was ₹3.4 recorded on December 18, 2019 on the BSE exchange.
How can I download JINDCAP historical share price data?
You can download Jindal Capital 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 JINDCAP shares?
The highest trading volume day for Jindal Capital was 464,049 shares traded on August 25, 2010 on the BSE exchange, with share price at ₹32.45.