Price Data Selection & Download
Jindal Drilling & Industries Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine JINDRILL earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1085.05
January 07, 2008
NSE Exchange
Share Price All Time Low
₹24.52
January 01, 2003
NSE Exchange
Highest Volume Trading Day
35,149,589
May 13, 2026 • ₹643.10
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
JINDRILL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹623.95 | ₹625.85 | ₹610.85 | ₹613.85 | 552,059 |
| 2026-05-26 | ₹633.00 | ₹637.95 | ₹617.20 | ₹621.05 | 915,037 |
| 2026-05-25 | ₹640.00 | ₹656.80 | ₹621.30 | ₹629.10 | 1,872,522 |
| 2026-05-22 | ₹652.70 | ₹689.70 | ₹633.15 | ₹669.80 | 6,689,133 |
| 2026-05-21 | ₹659.95 | ₹676.75 | ₹635.50 | ₹645.25 | 2,768,641 |
| 2026-05-20 | ₹657.00 | ₹679.90 | ₹644.00 | ₹657.90 | 7,435,213 |
| 2026-05-19 | ₹654.90 | ₹693.50 | ₹645.65 | ₹655.45 | 17,505,781 |
| 2026-05-18 | ₹576.50 | ₹690.00 | ₹576.50 | ₹648.25 | 24,079,588 |
| 2026-05-15 | ₹606.95 | ₹627.65 | ₹575.20 | ₹582.00 | 2,553,483 |
| 2026-05-14 | ₹630.00 | ₹641.65 | ₹592.30 | ₹601.45 | 4,720,559 |
| 2026-05-13 | ₹589.95 | ₹686.15 | ₹586.30 | ₹643.10 | 35,149,589 |
| 2026-05-12 | ₹533.90 | ₹602.70 | ₹531.30 | ₹571.80 | 17,999,572 |
| 2026-05-11 | ₹535.20 | ₹542.45 | ₹527.50 | ₹530.40 | 124,260 |
| 2026-05-08 | ₹537.60 | ₹548.85 | ₹531.40 | ₹535.10 | 147,173 |
| 2026-05-07 | ₹532.00 | ₹538.00 | ₹528.40 | ₹534.60 | 119,234 |
| 2026-05-06 | ₹533.90 | ₹534.00 | ₹523.30 | ₹525.45 | 125,592 |
| 2026-05-05 | ₹536.80 | ₹540.95 | ₹531.50 | ₹534.15 | 108,967 |
| 2026-05-04 | ₹542.00 | ₹544.35 | ₹527.85 | ₹531.60 | 154,383 |
| 2026-04-30 | ₹552.70 | ₹575.00 | ₹536.20 | ₹539.30 | 820,564 |
| 2026-04-29 | ₹552.00 | ₹554.95 | ₹541.00 | ₹543.10 | 110,859 |
| 2026-04-28 | ₹543.10 | ₹554.80 | ₹538.65 | ₹546.95 | 220,380 |
| 2026-04-27 | ₹538.90 | ₹547.60 | ₹536.20 | ₹542.20 | 126,211 |
| 2026-04-24 | ₹543.00 | ₹549.20 | ₹532.10 | ₹537.70 | 129,771 |
| 2026-04-23 | ₹540.75 | ₹564.90 | ₹540.35 | ₹542.30 | 350,575 |
| 2026-04-22 | ₹540.95 | ₹545.15 | ₹536.95 | ₹541.25 | 156,907 |
| 2026-04-21 | ₹547.00 | ₹550.00 | ₹532.60 | ₹534.90 | 153,234 |
| 2026-04-20 | ₹540.00 | ₹552.00 | ₹533.35 | ₹543.85 | 189,516 |
| 2026-04-17 | ₹541.30 | ₹551.95 | ₹538.40 | ₹540.25 | 177,532 |
| 2026-04-16 | ₹548.00 | ₹556.45 | ₹535.05 | ₹541.30 | 227,042 |
| 2026-04-15 | ₹548.95 | ₹552.55 | ₹541.10 | ₹544.55 | 342,313 |
| 2026-04-13 | ₹535.00 | ₹566.00 | ₹531.70 | ₹547.45 | 875,622 |
| 2026-04-10 | ₹533.40 | ₹559.40 | ₹530.00 | ₹536.95 | 645,276 |
| 2026-04-09 | ₹525.80 | ₹541.55 | ₹521.75 | ₹532.55 | 559,808 |
| 2026-04-08 | ₹545.00 | ₹555.00 | ₹520.05 | ₹527.10 | 1,465,707 |
| 2026-04-07 | ₹486.10 | ₹577.40 | ₹481.10 | ₹556.00 | 6,312,310 |
| 2026-04-06 | ₹478.30 | ₹492.15 | ₹473.80 | ₹486.10 | 285,382 |
| 2026-04-02 | ₹473.80 | ₹493.90 | ₹460.10 | ₹482.45 | 351,357 |
| 2026-04-01 | ₹473.95 | ₹485.00 | ₹466.10 | ₹475.60 | 332,353 |
| 2026-03-30 | ₹495.50 | ₹507.45 | ₹457.00 | ₹461.75 | 562,271 |
| 2026-03-27 | ₹491.00 | ₹504.00 | ₹476.25 | ₹495.55 | 691,182 |
| 2026-03-25 | ₹474.40 | ₹509.15 | ₹468.15 | ₹491.85 | 802,046 |
| 2026-03-24 | ₹457.00 | ₹476.50 | ₹456.90 | ₹469.90 | 422,301 |
| 2026-03-23 | ₹475.25 | ₹475.25 | ₹452.70 | ₹459.10 | 334,456 |
| 2026-03-20 | ₹482.30 | ₹483.80 | ₹468.60 | ₹475.25 | 450,415 |
| 2026-03-19 | ₹474.50 | ₹499.00 | ₹460.25 | ₹476.90 | 1,688,747 |
| 2026-03-18 | ₹466.00 | ₹491.75 | ₹462.90 | ₹474.50 | 532,326 |
| 2026-03-17 | ₹465.00 | ₹477.95 | ₹461.50 | ₹464.90 | 359,998 |
| 2026-03-16 | ₹470.10 | ₹485.00 | ₹451.00 | ₹474.20 | 817,176 |
| 2026-03-13 | ₹518.95 | ₹522.10 | ₹470.05 | ₹474.10 | 868,614 |
| 2026-03-12 | ₹540.00 | ₹548.60 | ₹510.10 | ₹515.00 | 1,096,866 |
| 2026-03-11 | ₹553.35 | ₹553.35 | ₹524.65 | ₹531.25 | 1,221,415 |
| 2026-03-10 | ₹564.85 | ₹575.20 | ₹532.00 | ₹542.20 | 3,296,809 |
| 2026-03-09 | ₹556.00 | ₹599.95 | ₹542.50 | ₹568.25 | 17,997,121 |
| 2026-03-06 | ₹584.85 | ₹602.95 | ₹538.35 | ₹542.20 | 4,812,901 |
| 2026-03-05 | ₹626.50 | ₹682.00 | ₹574.15 | ₹599.05 | 20,788,201 |
| 2026-03-04 | ₹549.00 | ₹609.00 | ₹548.40 | ₹598.30 | 27,759,696 |
| 2026-03-02 | ₹445.05 | ₹533.00 | ₹440.10 | ₹522.15 | 10,137,785 |
| 2026-02-27 | ₹459.00 | ₹460.00 | ₹444.00 | ₹445.30 | 45,634 |
| 2026-02-26 | ₹466.70 | ₹469.85 | ₹449.00 | ₹452.70 | 63,608 |
| 2026-02-25 | ₹463.00 | ₹470.45 | ₹460.50 | ₹464.30 | 35,522 |
| 2026-02-24 | ₹462.60 | ₹468.65 | ₹455.55 | ₹464.95 | 46,652 |
| 2026-02-23 | ₹462.80 | ₹473.40 | ₹460.30 | ₹462.60 | 49,844 |
| 2026-02-20 | ₹471.90 | ₹481.75 | ₹466.00 | ₹467.65 | 59,443 |
| 2026-02-19 | ₹475.00 | ₹493.75 | ₹468.00 | ₹471.90 | 126,092 |
| 2026-02-18 | ₹465.50 | ₹475.60 | ₹463.75 | ₹471.25 | 51,635 |
| 2026-02-17 | ₹462.75 | ₹469.50 | ₹460.00 | ₹463.90 | 31,603 |
| 2026-02-16 | ₹475.20 | ₹475.20 | ₹461.00 | ₹462.75 | 37,349 |
| 2026-02-13 | ₹486.40 | ₹486.40 | ₹469.50 | ₹473.40 | 48,889 |
| 2026-02-12 | ₹496.00 | ₹499.00 | ₹485.00 | ₹488.85 | 45,501 |
| 2026-02-11 | ₹492.85 | ₹498.00 | ₹482.10 | ₹493.15 | 75,121 |
| 2026-02-10 | ₹478.40 | ₹494.00 | ₹477.30 | ₹490.40 | 57,999 |
| 2026-02-09 | ₹475.35 | ₹481.70 | ₹473.40 | ₹477.35 | 34,139 |
| 2026-02-06 | ₹482.45 | ₹484.95 | ₹471.00 | ₹476.05 | 49,537 |
| 2026-02-05 | ₹471.50 | ₹490.00 | ₹457.55 | ₹487.70 | 137,963 |
| 2026-02-04 | ₹461.00 | ₹470.70 | ₹458.50 | ₹466.30 | 96,823 |
| 2026-02-03 | ₹471.00 | ₹471.00 | ₹451.00 | ₹461.60 | 147,807 |
| 2026-02-02 | ₹475.75 | ₹476.70 | ₹446.70 | ₹456.00 | 170,693 |
| 2026-02-01 | ₹480.05 | ₹483.00 | ₹473.55 | ₹475.65 | 56,547 |
| 2026-01-30 | ₹475.60 | ₹488.35 | ₹463.30 | ₹480.05 | 152,455 |
| 2026-01-29 | ₹499.75 | ₹505.95 | ₹470.40 | ₹475.60 | 640,271 |
| 2026-01-28 | ₹520.00 | ₹536.00 | ₹517.00 | ₹526.65 | 133,040 |
| 2026-01-27 | ₹507.00 | ₹522.85 | ₹502.20 | ₹516.30 | 132,939 |
| 2026-01-23 | ₹521.60 | ₹525.05 | ₹503.00 | ₹505.70 | 72,953 |
| 2026-01-22 | ₹509.90 | ₹524.95 | ₹509.90 | ₹521.65 | 68,866 |
| 2026-01-21 | ₹502.00 | ₹519.20 | ₹497.00 | ₹507.70 | 144,832 |
| 2026-01-20 | ₹516.00 | ₹523.00 | ₹499.25 | ₹507.15 | 129,225 |
| 2026-01-19 | ₹514.05 | ₹528.10 | ₹509.20 | ₹517.10 | 93,211 |
| 2026-01-16 | ₹525.45 | ₹528.00 | ₹513.45 | ₹515.95 | 77,217 |
| 2026-01-14 | ₹515.30 | ₹536.85 | ₹515.30 | ₹525.45 | 90,832 |
| 2026-01-13 | ₹536.05 | ₹537.50 | ₹510.05 | ₹520.90 | 132,920 |
| 2026-01-12 | ₹543.00 | ₹544.85 | ₹520.05 | ₹531.80 | 144,242 |
| 2026-01-09 | ₹549.20 | ₹565.25 | ₹537.40 | ₹543.20 | 157,061 |
| 2026-01-08 | ₹540.00 | ₹552.65 | ₹536.10 | ₹549.80 | 96,607 |
| 2026-01-07 | ₹537.00 | ₹544.70 | ₹535.30 | ₹542.85 | 50,537 |
| 2026-01-06 | ₹527.10 | ₹543.00 | ₹522.30 | ₹539.10 | 141,405 |
| 2026-01-05 | ₹570.00 | ₹571.95 | ₹526.00 | ₹530.25 | 515,720 |
| 2026-01-02 | ₹567.95 | ₹574.80 | ₹560.95 | ₹570.90 | 56,155 |
| 2026-01-01 | ₹578.85 | ₹578.85 | ₹564.70 | ₹566.50 | 41,750 |
Jindal Drilling & Industries Share Price Performance Analysis (Jan 2003 - May 2026)
JINDRILL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+8.36%
₹566.50 → ₹613.85
Year to Date
Price Volatility
10.01%
Low Volatility
Year to Date
Average Daily Volume
2,408,515
Year to Date Average
NSE Exchange
Jindal Drilling & Industries Share Price History – Frequently Asked Questions
Common questions about JINDRILL historical data and records. For live price, key ratios and fundamentals, see JINDRILL screener.
What is the all-time high share price of Jindal Drilling & Industries (JINDRILL)?
The all-time high share price of Jindal Drilling & Industries was ₹1085.05 recorded on January 07, 2008 on the NSE exchange.
What is the all-time low share price of Jindal Drilling & Industries (JINDRILL)?
The all-time low share price of Jindal Drilling & Industries was ₹24.52 recorded on January 01, 2003 on the NSE exchange.
How can I download JINDRILL historical share price data?
You can download Jindal Drilling & Industries 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 JINDRILL shares?
The highest trading volume day for Jindal Drilling & Industries was 35,149,589 shares traded on May 13, 2026 on the NSE exchange, with share price at ₹643.1.