Price Data Selection & Download
Jindal Photo Share Price All Time Records & Statistics (Jan 2015 - Jul 2026)
2847 daily OHLCV records on NSE from Jan. 2015 to July 2026. For live price, key ratios and fundamentals, see JINDALPHOT stock price BSE.
Share Price All Time High
₹1616.60
December 10, 2025
NSE Exchange
Share Price All Time Low
₹7.25
March 25, 2020
NSE Exchange
Highest Volume Trading Day
2,787,026
September 21, 2023 • ₹539.45
NSE Exchange
Share Price History Data (Jan 2015 - Jul 2026)
JINDALPHOT daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1055.10 | ₹1089.00 | ₹1043.00 | ₹1076.10 | 2,499 |
| 2026-07-23 | ₹1054.10 | ₹1071.80 | ₹1029.40 | ₹1053.30 | 2,233 |
| 2026-07-22 | ₹1090.20 | ₹1091.20 | ₹1055.00 | ₹1061.40 | 4,237 |
| 2026-07-21 | ₹1102.70 | ₹1119.80 | ₹1090.10 | ₹1094.20 | 3,155 |
| 2026-07-20 | ₹1119.70 | ₹1119.70 | ₹1100.00 | ₹1102.70 | 2,663 |
| 2026-07-17 | ₹1130.00 | ₹1134.00 | ₹1096.10 | ₹1111.90 | 7,614 |
| 2026-07-16 | ₹1157.20 | ₹1212.50 | ₹1120.00 | ₹1127.30 | 25,124 |
| 2026-07-15 | ₹1165.00 | ₹1189.00 | ₹1152.30 | ₹1156.00 | 1,833 |
| 2026-07-14 | ₹1189.50 | ₹1210.00 | ₹1152.20 | ₹1163.70 | 4,074 |
| 2026-07-13 | ₹1144.10 | ₹1213.40 | ₹1144.10 | ₹1189.50 | 68,905 |
| 2026-07-10 | ₹1144.40 | ₹1177.70 | ₹1144.10 | ₹1146.00 | 2,561 |
| 2026-07-09 | ₹1136.10 | ₹1150.00 | ₹1133.10 | ₹1143.20 | 3,433 |
| 2026-07-08 | ₹1151.00 | ₹1164.20 | ₹1126.40 | ₹1130.50 | 2,515 |
| 2026-07-07 | ₹1156.90 | ₹1167.80 | ₹1151.00 | ₹1151.10 | 1,256 |
| 2026-07-06 | ₹1166.00 | ₹1177.30 | ₹1154.40 | ₹1156.80 | 2,298 |
| 2026-07-03 | ₹1172.60 | ₹1199.00 | ₹1166.70 | ₹1172.60 | 4,645 |
| 2026-07-02 | ₹1175.10 | ₹1196.00 | ₹1149.20 | ₹1177.70 | 14,968 |
| 2026-07-01 | ₹1231.60 | ₹1244.00 | ₹1176.10 | ₹1194.60 | 22,119 |
| 2026-06-30 | ₹1201.00 | ₹1248.00 | ₹1191.00 | ₹1210.80 | 241,458 |
| 2026-06-29 | ₹1066.00 | ₹1138.90 | ₹1066.00 | ₹1108.20 | 4,977 |
| 2026-06-25 | ₹1086.20 | ₹1095.70 | ₹1066.00 | ₹1068.20 | 2,129 |
| 2026-06-24 | ₹1091.70 | ₹1100.40 | ₹1070.60 | ₹1077.60 | 2,411 |
| 2026-06-23 | ₹1115.70 | ₹1117.80 | ₹1089.00 | ₹1093.30 | 1,820 |
| 2026-06-22 | ₹1125.00 | ₹1125.00 | ₹1100.00 | ₹1106.40 | 3,762 |
| 2026-06-19 | ₹1114.00 | ₹1130.00 | ₹1100.10 | ₹1114.00 | 1,736 |
| 2026-06-18 | ₹1116.10 | ₹1133.90 | ₹1098.10 | ₹1107.50 | 3,629 |
| 2026-06-17 | ₹1104.60 | ₹1130.80 | ₹1088.10 | ₹1116.10 | 4,003 |
| 2026-06-16 | ₹1097.50 | ₹1117.50 | ₹1097.10 | ₹1110.30 | 3,662 |
| 2026-06-15 | ₹1123.00 | ₹1134.80 | ₹1090.10 | ₹1103.00 | 5,685 |
| 2026-06-12 | ₹1097.10 | ₹1141.90 | ₹1083.50 | ₹1099.00 | 9,713 |
| 2026-06-11 | ₹1116.70 | ₹1116.70 | ₹1081.00 | ₹1095.90 | 3,641 |
| 2026-06-10 | ₹1155.00 | ₹1155.00 | ₹1092.00 | ₹1117.10 | 9,454 |
| 2026-06-09 | ₹1133.60 | ₹1183.40 | ₹1131.20 | ₹1146.90 | 20,784 |
| 2026-06-08 | ₹1077.20 | ₹1214.90 | ₹1077.00 | ₹1133.60 | 144,146 |
| 2026-06-05 | ₹999.00 | ₹1148.50 | ₹999.00 | ₹1081.50 | 89,382 |
| 2026-06-04 | ₹999.30 | ₹1005.00 | ₹985.00 | ₹994.60 | 1,335 |
| 2026-06-03 | ₹995.40 | ₹1003.80 | ₹971.10 | ₹1000.70 | 7,052 |
| 2026-06-02 | ₹980.70 | ₹1011.00 | ₹980.70 | ₹995.40 | 1,984 |
| 2026-06-01 | ₹1001.50 | ₹1033.60 | ₹980.00 | ₹998.00 | 4,365 |
| 2026-05-29 | ₹1029.70 | ₹1045.90 | ₹995.00 | ₹1001.30 | 4,301 |
| 2026-05-27 | ₹1007.50 | ₹1029.00 | ₹1000.50 | ₹1012.60 | 3,471 |
| 2026-05-26 | ₹1043.40 | ₹1043.40 | ₹1001.50 | ₹1007.00 | 1,296 |
| 2026-05-25 | ₹1000.30 | ₹1024.90 | ₹1000.30 | ₹1016.50 | 1,791 |
| 2026-05-22 | ₹1023.60 | ₹1023.60 | ₹990.00 | ₹1000.10 | 3,835 |
| 2026-05-21 | ₹1042.90 | ₹1042.90 | ₹990.00 | ₹1005.60 | 2,943 |
| 2026-05-20 | ₹1000.80 | ₹1010.00 | ₹986.70 | ₹1004.10 | 1,484 |
| 2026-05-19 | ₹1009.40 | ₹1028.60 | ₹994.60 | ₹1000.40 | 2,071 |
| 2026-05-18 | ₹1056.90 | ₹1056.90 | ₹987.70 | ₹1001.70 | 3,616 |
| 2026-05-15 | ₹1060.00 | ₹1060.00 | ₹1020.00 | ₹1031.20 | 2,015 |
| 2026-05-14 | ₹1041.90 | ₹1058.80 | ₹1026.20 | ₹1034.80 | 1,880 |
| 2026-05-13 | ₹1088.00 | ₹1088.00 | ₹1030.00 | ₹1036.70 | 2,626 |
| 2026-05-12 | ₹1061.20 | ₹1106.00 | ₹1032.10 | ₹1041.60 | 3,843 |
| 2026-05-11 | ₹1090.00 | ₹1124.70 | ₹1090.00 | ₹1097.70 | 2,767 |
| 2026-05-08 | ₹1124.00 | ₹1131.50 | ₹1107.30 | ₹1116.90 | 1,438 |
| 2026-05-07 | ₹1106.90 | ₹1139.90 | ₹1106.40 | ₹1127.20 | 2,453 |
| 2026-05-06 | ₹1121.00 | ₹1121.00 | ₹1090.10 | ₹1106.90 | 4,031 |
| 2026-05-05 | ₹1102.70 | ₹1121.90 | ₹1100.00 | ₹1104.00 | 1,548 |
| 2026-05-04 | ₹1104.70 | ₹1122.70 | ₹1100.00 | ₹1107.60 | 1,432 |
| 2026-04-30 | ₹1132.65 | ₹1132.75 | ₹1092.00 | ₹1110.25 | 2,810 |
| 2026-04-29 | ₹1106.15 | ₹1136.60 | ₹1091.80 | ₹1102.65 | 2,902 |
| 2026-04-28 | ₹1149.00 | ₹1151.95 | ₹1100.00 | ₹1105.40 | 5,741 |
| 2026-04-27 | ₹1092.75 | ₹1147.95 | ₹1092.70 | ₹1126.70 | 7,038 |
| 2026-04-24 | ₹1150.00 | ₹1150.00 | ₹1090.10 | ₹1092.70 | 3,840 |
| 2026-04-23 | ₹1126.00 | ₹1165.00 | ₹1104.00 | ₹1130.15 | 4,775 |
| 2026-04-22 | ₹1156.05 | ₹1156.15 | ₹1126.00 | ₹1136.70 | 2,005 |
| 2026-04-21 | ₹1126.00 | ₹1161.50 | ₹1126.00 | ₹1136.30 | 3,004 |
| 2026-04-20 | ₹1170.30 | ₹1187.95 | ₹1135.00 | ₹1143.85 | 3,649 |
| 2026-04-17 | ₹1169.90 | ₹1190.00 | ₹1148.10 | ₹1163.80 | 4,948 |
| 2026-04-16 | ₹1170.00 | ₹1194.90 | ₹1146.10 | ₹1162.40 | 5,061 |
| 2026-04-15 | ₹1134.50 | ₹1160.00 | ₹1134.50 | ₹1151.10 | 3,689 |
| 2026-04-13 | ₹1101.00 | ₹1153.50 | ₹1084.05 | ₹1123.85 | 3,589 |
| 2026-04-10 | ₹1159.95 | ₹1159.95 | ₹1135.05 | ₹1144.60 | 2,782 |
| 2026-04-09 | ₹1177.70 | ₹1177.70 | ₹1125.00 | ₹1134.05 | 5,912 |
| 2026-04-08 | ₹1158.00 | ₹1158.00 | ₹1112.60 | ₹1133.20 | 13,223 |
| 2026-04-07 | ₹1061.00 | ₹1096.90 | ₹1056.65 | ₹1079.55 | 6,453 |
| 2026-04-06 | ₹1061.50 | ₹1072.25 | ₹1032.30 | ₹1058.80 | 9,367 |
| 2026-04-02 | ₹1015.50 | ₹1075.30 | ₹1010.05 | ₹1061.50 | 3,213 |
| 2026-04-01 | ₹1031.00 | ₹1058.95 | ₹1011.00 | ₹1050.30 | 6,992 |
| 2026-03-30 | ₹1007.60 | ₹1075.00 | ₹976.80 | ₹981.70 | 10,883 |
| 2026-03-27 | ₹1090.80 | ₹1095.40 | ₹1025.10 | ₹1032.00 | 7,693 |
| 2026-03-25 | ₹1083.20 | ₹1150.00 | ₹1083.20 | ₹1096.30 | 11,670 |
| 2026-03-24 | ₹1074.40 | ₹1124.90 | ₹1058.00 | ₹1077.80 | 60,755 |
| 2026-03-23 | ₹1141.40 | ₹1142.70 | ₹1022.30 | ₹1058.50 | 78,843 |
| 2026-03-20 | ₹1157.00 | ₹1188.00 | ₹1124.10 | ₹1141.40 | 4,813 |
| 2026-03-19 | ₹1205.00 | ₹1206.00 | ₹1128.00 | ₹1152.10 | 9,725 |
| 2026-03-18 | ₹1190.50 | ₹1232.00 | ₹1190.50 | ₹1209.60 | 6,869 |
| 2026-03-17 | ₹1170.10 | ₹1223.60 | ₹1170.10 | ₹1190.50 | 7,553 |
| 2026-03-16 | ₹1203.60 | ₹1216.80 | ₹1150.10 | ₹1177.70 | 35,866 |
| 2026-03-13 | ₹1233.70 | ₹1239.00 | ₹1161.40 | ₹1185.80 | 58,845 |
| 2026-03-12 | ₹1235.10 | ₹1286.80 | ₹1212.10 | ₹1237.40 | 20,297 |
| 2026-03-11 | ₹1269.90 | ₹1298.70 | ₹1220.20 | ₹1228.90 | 80,073 |
| 2026-03-10 | ₹1157.00 | ₹1327.60 | ₹1142.20 | ₹1269.10 | 287,625 |
| 2026-03-09 | ₹1056.00 | ₹1177.50 | ₹995.60 | ₹1136.30 | 106,715 |
| 2026-03-06 | ₹1127.90 | ₹1153.70 | ₹1095.40 | ₹1098.80 | 5,532 |
| 2026-03-05 | ₹1130.20 | ₹1174.80 | ₹1074.40 | ₹1112.50 | 10,679 |
| 2026-03-04 | ₹1171.40 | ₹1204.90 | ₹1122.70 | ₹1130.20 | 10,770 |
| 2026-03-02 | ₹1244.90 | ₹1248.80 | ₹1171.30 | ₹1205.20 | 13,126 |
| 2026-02-27 | ₹1305.40 | ₹1330.90 | ₹1251.00 | ₹1275.00 | 8,212 |
| 2026-02-26 | ₹1320.00 | ₹1343.70 | ₹1317.30 | ₹1325.30 | 3,318 |
| 2026-02-25 | ₹1345.90 | ₹1360.00 | ₹1313.40 | ₹1323.40 | 5,859 |
| 2026-02-24 | ₹1351.00 | ₹1360.20 | ₹1317.00 | ₹1322.20 | 6,665 |
| 2026-02-23 | ₹1360.00 | ₹1385.00 | ₹1342.70 | ₹1350.60 | 6,183 |
| 2026-02-20 | ₹1375.70 | ₹1399.40 | ₹1351.00 | ₹1358.80 | 4,545 |
| 2026-02-19 | ₹1429.00 | ₹1429.00 | ₹1355.00 | ₹1364.50 | 10,278 |
| 2026-02-18 | ₹1382.00 | ₹1428.70 | ₹1377.00 | ₹1395.30 | 5,574 |
| 2026-02-17 | ₹1361.00 | ₹1435.00 | ₹1361.00 | ₹1395.90 | 14,068 |
| 2026-02-16 | ₹1390.00 | ₹1429.70 | ₹1375.50 | ₹1405.10 | 15,051 |
| 2026-02-13 | ₹1410.00 | ₹1489.80 | ₹1408.90 | ₹1449.50 | 18,800 |
| 2026-02-12 | ₹1389.00 | ₹1532.00 | ₹1378.20 | ₹1438.80 | 102,478 |
| 2026-02-11 | ₹1407.40 | ₹1424.70 | ₹1381.20 | ₹1389.00 | 6,940 |
| 2026-02-10 | ₹1400.50 | ₹1430.20 | ₹1396.70 | ₹1407.40 | 2,997 |
| 2026-02-09 | ₹1385.10 | ₹1420.00 | ₹1385.10 | ₹1404.00 | 4,017 |
| 2026-02-06 | ₹1391.20 | ₹1414.90 | ₹1374.10 | ₹1385.10 | 2,625 |
| 2026-02-05 | ₹1410.10 | ₹1413.80 | ₹1380.20 | ₹1389.80 | 2,917 |
| 2026-02-04 | ₹1378.90 | ₹1464.10 | ₹1372.70 | ₹1410.10 | 11,401 |
| 2026-02-03 | ₹1444.40 | ₹1444.40 | ₹1375.50 | ₹1385.80 | 4,656 |
| 2026-02-02 | ₹1374.00 | ₹1374.80 | ₹1333.60 | ₹1361.70 | 5,814 |
| 2026-02-01 | ₹1398.80 | ₹1428.70 | ₹1356.30 | ₹1374.20 | 3,980 |
| 2026-01-30 | ₹1418.00 | ₹1463.90 | ₹1380.30 | ₹1396.80 | 8,075 |
| 2026-01-29 | ₹1465.00 | ₹1465.00 | ₹1401.00 | ₹1422.40 | 7,023 |
| 2026-01-28 | ₹1460.00 | ₹1490.00 | ₹1438.00 | ₹1466.40 | 12,753 |
| 2026-01-27 | ₹1499.90 | ₹1499.90 | ₹1440.00 | ₹1460.60 | 13,572 |
| 2026-01-23 | ₹1408.50 | ₹1535.00 | ₹1408.40 | ₹1506.10 | 131,899 |
| 2026-01-22 | ₹1293.70 | ₹1473.70 | ₹1293.70 | ₹1430.00 | 165,934 |
| 2026-01-21 | ₹1355.00 | ₹1355.00 | ₹1235.80 | ₹1292.60 | 17,988 |
| 2026-01-20 | ₹1330.10 | ₹1381.70 | ₹1300.00 | ₹1308.90 | 8,175 |
| 2026-01-19 | ₹1350.00 | ₹1399.90 | ₹1348.70 | ₹1357.80 | 8,694 |
| 2026-01-16 | ₹1401.10 | ₹1459.40 | ₹1361.00 | ₹1377.80 | 33,311 |
| 2026-01-14 | ₹1419.00 | ₹1419.00 | ₹1371.50 | ₹1387.20 | 29,853 |
| 2026-01-13 | ₹1349.90 | ₹1475.00 | ₹1349.90 | ₹1431.30 | 309,940 |
| 2026-01-12 | ₹1490.00 | ₹1490.00 | ₹1331.00 | ₹1338.90 | 74,637 |
| 2026-01-09 | ₹1558.80 | ₹1574.80 | ₹1411.50 | ₹1440.90 | 374,654 |
| 2026-01-08 | ₹1280.50 | ₹1565.40 | ₹1280.50 | ₹1539.30 | 905,343 |
| 2026-01-07 | ₹1340.00 | ₹1359.90 | ₹1296.00 | ₹1304.50 | 12,212 |
| 2026-01-06 | ₹1401.20 | ₹1410.00 | ₹1340.10 | ₹1343.50 | 7,130 |
| 2026-01-05 | ₹1492.00 | ₹1508.90 | ₹1370.10 | ₹1391.20 | 21,737 |
| 2026-01-02 | ₹1491.00 | ₹1516.00 | ₹1491.00 | ₹1501.30 | 5,482 |
| 2026-01-01 | ₹1499.00 | ₹1504.80 | ₹1499.00 | ₹1500.70 | 3,030 |
Jindal Photo Share Price Performance Analysis (Jan 2015 - Jul 2026)
JINDALPHOT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-28.29%
₹1500.70 → ₹1076.10
Year to Date
Price Volatility
12.18%
Low Volatility
Year to Date
Average Daily Volume
29,850
Year to Date Average
NSE Exchange
Jindal Photo Share Price History – Frequently Asked Questions
Common questions about JINDALPHOT historical data and records. Examine JINDALPHOT earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Jindal Photo (JINDALPHOT)?
The all-time high share price of Jindal Photo was ₹1616.6 recorded on December 10, 2025 on the NSE exchange.
What is the all-time low share price of Jindal Photo (JINDALPHOT)?
The all-time low share price of Jindal Photo was ₹7.25 recorded on March 25, 2020 on the NSE exchange.
How can I download JINDALPHOT historical share price data?
You can download Jindal Photo 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 JINDALPHOT shares?
The highest trading volume day for Jindal Photo was 2,787,026 shares traded on September 21, 2023 on the NSE exchange, with share price at ₹539.45.