Price Data Selection & Download
Jindal Hotels Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4477 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹142.00
May 13, 2024
BSE Exchange
Share Price All Time Low
₹12.76
February 27, 2009
BSE Exchange
Highest Volume Trading Day
830,850
December 16, 2009 • ₹54.70
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
JINDHOT daily open, high, low, close and volume (OHLCV) on BSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹65.00 | ₹65.00 | ₹63.00 | ₹64.88 | 360 |
| 2026-07-23 | ₹64.99 | ₹64.99 | ₹63.60 | ₹64.38 | 157 |
| 2026-07-22 | ₹64.84 | ₹65.00 | ₹63.10 | ₹63.10 | 2,410 |
| 2026-07-21 | ₹64.00 | ₹64.85 | ₹62.50 | ₹64.85 | 77 |
| 2026-07-20 | ₹64.90 | ₹64.99 | ₹63.30 | ₹64.12 | 15 |
| 2026-07-17 | ₹64.99 | ₹64.99 | ₹62.25 | ₹62.80 | 278 |
| 2026-07-16 | ₹63.01 | ₹64.98 | ₹62.35 | ₹63.19 | 5,788 |
| 2026-07-15 | ₹64.99 | ₹64.99 | ₹63.00 | ₹64.98 | 23 |
| 2026-07-14 | ₹65.00 | ₹65.00 | ₹62.60 | ₹63.70 | 5,976 |
| 2026-07-13 | ₹65.00 | ₹65.00 | ₹62.50 | ₹62.55 | 199 |
| 2026-07-10 | ₹63.98 | ₹65.00 | ₹62.10 | ₹62.50 | 3,826 |
| 2026-07-09 | ₹63.30 | ₹64.74 | ₹60.30 | ₹61.81 | 723 |
| 2026-07-08 | ₹64.00 | ₹65.00 | ₹60.31 | ₹60.88 | 1,480 |
| 2026-07-07 | ₹64.97 | ₹65.00 | ₹60.16 | ₹62.60 | 1,626 |
| 2026-07-06 | ₹62.22 | ₹64.05 | ₹59.20 | ₹63.70 | 548 |
| 2026-07-03 | ₹65.00 | ₹65.00 | ₹62.00 | ₹62.22 | 4,211 |
| 2026-07-02 | ₹65.00 | ₹66.00 | ₹63.60 | ₹64.18 | 1,484 |
| 2026-07-01 | ₹64.98 | ₹65.50 | ₹63.25 | ₹64.45 | 5,070 |
| 2026-06-30 | ₹64.99 | ₹64.99 | ₹63.05 | ₹64.19 | 3,428 |
| 2026-06-29 | ₹65.00 | ₹65.00 | ₹63.25 | ₹63.94 | 740 |
| 2026-06-25 | ₹64.99 | ₹65.50 | ₹63.30 | ₹63.52 | 2,467 |
| 2026-06-24 | ₹62.00 | ₹64.59 | ₹62.00 | ₹63.97 | 81 |
| 2026-06-23 | ₹64.10 | ₹64.10 | ₹62.61 | ₹63.30 | 505 |
| 2026-06-22 | ₹65.00 | ₹65.00 | ₹63.10 | ₹64.00 | 1,470 |
| 2026-06-19 | ₹65.00 | ₹65.00 | ₹62.00 | ₹63.04 | 1,116 |
| 2026-06-18 | ₹65.00 | ₹65.00 | ₹61.00 | ₹62.09 | 957 |
| 2026-06-17 | ₹66.80 | ₹66.80 | ₹61.40 | ₹62.93 | 1,252 |
| 2026-06-16 | ₹66.90 | ₹66.90 | ₹61.20 | ₹62.70 | 1,883 |
| 2026-06-15 | ₹64.98 | ₹64.98 | ₹62.00 | ₹64.21 | 461 |
| 2026-06-12 | ₹63.00 | ₹65.75 | ₹63.00 | ₹65.00 | 298 |
| 2026-06-11 | ₹66.00 | ₹66.00 | ₹61.50 | ₹62.61 | 1,448 |
| 2026-06-10 | ₹61.12 | ₹69.50 | ₹61.12 | ₹62.57 | 8,787 |
| 2026-06-09 | ₹60.50 | ₹63.70 | ₹60.50 | ₹61.12 | 23 |
| 2026-06-08 | ₹63.98 | ₹63.98 | ₹60.50 | ₹61.24 | 174 |
| 2026-06-05 | ₹62.00 | ₹63.98 | ₹61.01 | ₹63.61 | 1,258 |
| 2026-06-04 | ₹63.98 | ₹63.98 | ₹61.00 | ₹62.13 | 1,715 |
| 2026-06-03 | ₹61.35 | ₹63.00 | ₹59.51 | ₹61.57 | 499 |
| 2026-06-02 | ₹61.40 | ₹64.60 | ₹61.00 | ₹62.59 | 1,298 |
| 2026-06-01 | ₹63.00 | ₹63.09 | ₹61.05 | ₹61.40 | 925 |
| 2026-05-29 | ₹64.30 | ₹64.30 | ₹63.00 | ₹63.01 | 1,840 |
| 2026-05-27 | ₹64.20 | ₹66.00 | ₹63.20 | ₹64.44 | 1,321 |
| 2026-05-26 | ₹61.00 | ₹67.00 | ₹61.00 | ₹65.51 | 1,096 |
| 2026-05-25 | ₹66.00 | ₹66.00 | ₹64.00 | ₹65.71 | 465 |
| 2026-05-22 | ₹67.37 | ₹67.37 | ₹65.10 | ₹66.00 | 1,749 |
| 2026-05-21 | ₹67.00 | ₹68.89 | ₹65.22 | ₹65.37 | 3,390 |
| 2026-05-20 | ₹64.50 | ₹72.85 | ₹62.65 | ₹64.45 | 15,417 |
| 2026-05-19 | ₹62.11 | ₹64.80 | ₹62.00 | ₹62.03 | 1,134 |
| 2026-05-18 | ₹62.45 | ₹62.45 | ₹61.20 | ₹62.11 | 3,385 |
| 2026-05-15 | ₹64.80 | ₹64.80 | ₹62.30 | ₹62.45 | 1,481 |
| 2026-05-14 | ₹67.00 | ₹67.00 | ₹62.60 | ₹64.80 | 1,890 |
| 2026-05-13 | ₹62.25 | ₹63.00 | ₹62.25 | ₹62.66 | 922 |
| 2026-05-12 | ₹68.49 | ₹68.49 | ₹64.00 | ₹64.99 | 919 |
| 2026-05-11 | ₹66.33 | ₹68.49 | ₹65.09 | ₹66.34 | 2,562 |
| 2026-05-08 | ₹70.00 | ₹70.00 | ₹65.00 | ₹66.00 | 2,344 |
| 2026-05-07 | ₹65.90 | ₹70.00 | ₹63.18 | ₹65.97 | 1,740 |
| 2026-05-06 | ₹65.57 | ₹66.02 | ₹65.08 | ₹65.58 | 62 |
| 2026-05-05 | ₹68.98 | ₹68.98 | ₹64.15 | ₹65.57 | 367 |
| 2026-05-04 | ₹68.67 | ₹68.69 | ₹66.70 | ₹67.00 | 620 |
| 2026-04-30 | ₹69.98 | ₹69.98 | ₹65.00 | ₹66.75 | 882 |
| 2026-04-29 | ₹68.00 | ₹68.00 | ₹64.00 | ₹64.50 | 340 |
| 2026-04-28 | ₹67.00 | ₹67.00 | ₹64.10 | ₹64.21 | 918 |
| 2026-04-27 | ₹64.00 | ₹67.45 | ₹64.00 | ₹66.68 | 438 |
| 2026-04-24 | ₹63.22 | ₹65.99 | ₹62.00 | ₹64.49 | 849 |
| 2026-04-23 | ₹65.00 | ₹66.30 | ₹63.10 | ₹64.51 | 3,972 |
| 2026-04-22 | ₹66.00 | ₹68.50 | ₹63.50 | ₹64.52 | 3,568 |
| 2026-04-21 | ₹68.00 | ₹68.00 | ₹63.50 | ₹66.90 | 327 |
| 2026-04-20 | ₹66.19 | ₹70.00 | ₹63.50 | ₹68.00 | 306 |
| 2026-04-17 | ₹64.60 | ₹66.00 | ₹63.60 | ₹64.89 | 527 |
| 2026-04-16 | ₹64.50 | ₹64.60 | ₹64.50 | ₹64.60 | 45 |
| 2026-04-15 | ₹62.70 | ₹66.00 | ₹62.15 | ₹64.50 | 1,931 |
| 2026-04-13 | ₹62.26 | ₹64.00 | ₹58.10 | ₹62.52 | 1,744 |
| 2026-04-10 | ₹65.00 | ₹65.00 | ₹62.00 | ₹63.00 | 813 |
| 2026-04-09 | ₹61.55 | ₹64.99 | ₹61.53 | ₹62.00 | 2,200 |
| 2026-04-08 | ₹61.52 | ₹66.00 | ₹61.52 | ₹63.11 | 1,951 |
| 2026-04-07 | ₹59.99 | ₹65.00 | ₹59.99 | ₹61.29 | 2,458 |
| 2026-04-06 | ₹60.00 | ₹60.00 | ₹58.20 | ₹59.02 | 1,582 |
| 2026-04-02 | ₹55.26 | ₹60.00 | ₹55.26 | ₹59.73 | 951 |
| 2026-04-01 | ₹55.00 | ₹58.00 | ₹54.50 | ₹57.81 | 4,056 |
| 2026-03-30 | ₹65.00 | ₹65.00 | ₹54.00 | ₹54.02 | 5,764 |
| 2026-03-27 | ₹65.00 | ₹65.00 | ₹56.00 | ₹56.06 | 5,380 |
| 2026-03-25 | ₹59.00 | ₹61.00 | ₹57.20 | ₹57.42 | 3,872 |
| 2026-03-24 | ₹57.04 | ₹59.30 | ₹57.04 | ₹58.00 | 1,825 |
| 2026-03-23 | ₹61.40 | ₹61.40 | ₹54.50 | ₹55.78 | 8,012 |
| 2026-03-20 | ₹62.11 | ₹62.13 | ₹62.10 | ₹62.11 | 211 |
| 2026-03-19 | ₹61.10 | ₹63.99 | ₹61.10 | ₹62.95 | 475 |
| 2026-03-18 | ₹59.50 | ₹67.00 | ₹59.50 | ₹66.00 | 105 |
| 2026-03-17 | ₹60.00 | ₹60.49 | ₹59.01 | ₹59.95 | 46 |
| 2026-03-16 | ₹62.22 | ₹63.16 | ₹60.00 | ₹60.49 | 573 |
| 2026-03-13 | ₹62.01 | ₹65.99 | ₹61.00 | ₹61.00 | 1,769 |
| 2026-03-12 | ₹68.24 | ₹68.24 | ₹64.00 | ₹64.21 | 96 |
| 2026-03-11 | ₹64.00 | ₹65.00 | ₹64.00 | ₹64.50 | 19 |
| 2026-03-10 | ₹65.00 | ₹65.90 | ₹62.21 | ₹64.77 | 319 |
| 2026-03-09 | ₹66.02 | ₹66.02 | ₹65.00 | ₹65.90 | 106 |
| 2026-03-06 | ₹67.99 | ₹67.99 | ₹65.00 | ₹66.02 | 269 |
| 2026-03-05 | ₹64.83 | ₹66.50 | ₹63.30 | ₹63.81 | 2,201 |
| 2026-03-04 | ₹68.49 | ₹68.49 | ₹63.00 | ₹64.51 | 2,208 |
| 2026-03-02 | ₹65.41 | ₹65.41 | ₹61.00 | ₹61.24 | 816 |
| 2026-02-27 | ₹63.25 | ₹67.00 | ₹63.25 | ₹65.41 | 40 |
| 2026-02-26 | ₹64.34 | ₹65.40 | ₹64.00 | ₹65.13 | 270 |
| 2026-02-25 | ₹66.00 | ₹66.00 | ₹64.05 | ₹65.11 | 267 |
| 2026-02-24 | ₹68.70 | ₹68.70 | ₹64.71 | ₹65.42 | 229 |
| 2026-02-23 | ₹64.70 | ₹64.70 | ₹63.31 | ₹64.70 | 423 |
| 2026-02-20 | ₹67.00 | ₹67.00 | ₹64.30 | ₹64.96 | 982 |
| 2026-02-19 | ₹66.35 | ₹68.99 | ₹65.00 | ₹65.65 | 460 |
| 2026-02-18 | ₹67.33 | ₹67.90 | ₹65.52 | ₹66.31 | 3,109 |
| 2026-02-17 | ₹68.00 | ₹68.00 | ₹65.27 | ₹67.03 | 1,570 |
| 2026-02-16 | ₹66.11 | ₹68.49 | ₹66.11 | ₹68.49 | 6 |
| 2026-02-13 | ₹65.25 | ₹66.80 | ₹65.25 | ₹66.10 | 1,909 |
| 2026-02-12 | ₹67.90 | ₹69.90 | ₹67.05 | ₹67.36 | 3,242 |
| 2026-02-11 | ₹69.00 | ₹70.90 | ₹67.00 | ₹68.01 | 150 |
| 2026-02-10 | ₹69.99 | ₹69.99 | ₹65.31 | ₹66.46 | 3,326 |
| 2026-02-09 | ₹70.00 | ₹72.00 | ₹61.00 | ₹65.77 | 8,578 |
| 2026-02-06 | ₹70.00 | ₹73.00 | ₹69.00 | ₹69.06 | 1,891 |
| 2026-02-05 | ₹67.00 | ₹69.00 | ₹67.00 | ₹67.62 | 801 |
| 2026-02-04 | ₹72.00 | ₹72.00 | ₹67.00 | ₹71.02 | 1,128 |
| 2026-02-03 | ₹70.00 | ₹72.00 | ₹66.00 | ₹69.06 | 556 |
| 2026-02-02 | ₹69.99 | ₹69.99 | ₹67.00 | ₹67.45 | 131 |
| 2026-02-01 | ₹68.22 | ₹70.00 | ₹66.06 | ₹67.74 | 645 |
| 2026-01-30 | ₹64.65 | ₹70.00 | ₹64.65 | ₹68.22 | 969 |
| 2026-01-29 | ₹70.00 | ₹71.79 | ₹64.00 | ₹65.97 | 1,261 |
| 2026-01-28 | ₹74.88 | ₹74.88 | ₹66.58 | ₹67.38 | 696 |
| 2026-01-27 | ₹66.00 | ₹70.00 | ₹65.67 | ₹69.02 | 1,068 |
| 2026-01-23 | ₹74.99 | ₹74.99 | ₹66.00 | ₹66.04 | 509 |
| 2026-01-22 | ₹70.00 | ₹70.00 | ₹67.05 | ₹68.90 | 325 |
| 2026-01-21 | ₹72.00 | ₹72.00 | ₹68.80 | ₹70.00 | 176 |
| 2026-01-20 | ₹71.10 | ₹72.89 | ₹63.20 | ₹68.64 | 1,288 |
| 2026-01-19 | ₹71.54 | ₹72.64 | ₹71.00 | ₹71.12 | 413 |
| 2026-01-16 | ₹71.44 | ₹76.00 | ₹71.44 | ₹73.00 | 559 |
| 2026-01-14 | ₹74.43 | ₹74.43 | ₹68.21 | ₹71.44 | 1,583 |
| 2026-01-12 | ₹75.00 | ₹75.00 | ₹71.00 | ₹74.43 | 1,219 |
| 2026-01-09 | ₹76.00 | ₹76.00 | ₹69.22 | ₹70.65 | 806 |
| 2026-01-08 | ₹73.94 | ₹73.94 | ₹71.80 | ₹73.90 | 196 |
| 2026-01-07 | ₹74.62 | ₹74.62 | ₹71.80 | ₹73.94 | 467 |
| 2026-01-06 | ₹75.36 | ₹76.09 | ₹74.00 | ₹74.62 | 798 |
| 2026-01-05 | ₹77.78 | ₹77.78 | ₹75.25 | ₹77.02 | 28 |
| 2026-01-02 | ₹78.00 | ₹78.00 | ₹75.60 | ₹77.78 | 116 |
| 2026-01-01 | ₹75.66 | ₹78.50 | ₹75.66 | ₹76.03 | 318 |
Jindal Hotels Share Price Performance Analysis (Jan 2008 - Jul 2026)
JINDHOT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-14.67%
₹76.03 → ₹64.88
Year to Date
Price Volatility
5.95%
Low Volatility
Year to Date
Average Daily Volume
1,563
Year to Date Average
BSE Exchange
Jindal Hotels Share Price History – Frequently Asked Questions
Common questions about JINDHOT historical data and records. Browse JINDHOT balance sheet details for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Jindal Hotels (JINDHOT)?
The all-time high share price of Jindal Hotels was ₹142.0 recorded on May 13, 2024 on the BSE exchange.
What is the all-time low share price of Jindal Hotels (JINDHOT)?
The all-time low share price of Jindal Hotels was ₹12.76 recorded on February 27, 2009 on the BSE exchange.
How can I download JINDHOT historical share price data?
You can download Jindal Hotels 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 JINDHOT shares?
The highest trading volume day for Jindal Hotels was 830,850 shares traded on December 16, 2009 on the BSE exchange, with share price at ₹54.7.