Price Data Selection & Download
Jindal Poly Films Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5797 daily OHLCV records on NSE from Jan. 2003 to July 2026.
Share Price All Time High
₹1449.00
March 17, 2022
NSE Exchange
Share Price All Time Low
₹48.35
April 21, 2003
NSE Exchange
Highest Volume Trading Day
7,552,228
August 24, 2010 • ₹390.04
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
JINDALPOLY 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 | ₹638.00 | ₹642.05 | ₹627.55 | ₹637.35 | 6,544 |
| 2026-07-23 | ₹652.00 | ₹657.60 | ₹632.20 | ₹637.90 | 10,400 |
| 2026-07-22 | ₹679.95 | ₹679.95 | ₹638.80 | ₹647.65 | 21,001 |
| 2026-07-21 | ₹673.00 | ₹682.00 | ₹663.85 | ₹669.85 | 18,522 |
| 2026-07-20 | ₹665.05 | ₹675.95 | ₹660.60 | ₹666.25 | 15,780 |
| 2026-07-17 | ₹678.00 | ₹680.45 | ₹654.25 | ₹659.05 | 13,997 |
| 2026-07-16 | ₹677.45 | ₹693.40 | ₹672.55 | ₹681.35 | 21,666 |
| 2026-07-15 | ₹677.60 | ₹687.00 | ₹667.20 | ₹675.60 | 11,917 |
| 2026-07-14 | ₹687.60 | ₹687.60 | ₹666.60 | ₹672.40 | 13,782 |
| 2026-07-13 | ₹724.70 | ₹747.55 | ₹683.55 | ₹687.60 | 100,531 |
| 2026-07-10 | ₹694.70 | ₹718.30 | ₹694.45 | ₹718.30 | 34,812 |
| 2026-07-09 | ₹670.00 | ₹684.10 | ₹660.15 | ₹684.10 | 61,129 |
| 2026-07-08 | ₹621.25 | ₹651.60 | ₹615.05 | ₹651.55 | 61,926 |
| 2026-07-07 | ₹627.60 | ₹628.90 | ₹620.10 | ₹620.60 | 20,715 |
| 2026-07-06 | ₹620.45 | ₹640.50 | ₹611.10 | ₹628.00 | 34,226 |
| 2026-07-03 | ₹634.00 | ₹635.55 | ₹617.10 | ₹620.45 | 17,492 |
| 2026-07-02 | ₹632.95 | ₹642.95 | ₹610.00 | ₹617.65 | 74,861 |
| 2026-07-01 | ₹606.00 | ₹626.40 | ₹606.00 | ₹612.35 | 22,915 |
| 2026-06-30 | ₹644.95 | ₹654.05 | ₹620.00 | ₹621.85 | 51,385 |
| 2026-06-29 | ₹645.00 | ₹645.80 | ₹632.00 | ₹638.15 | 14,572 |
| 2026-06-25 | ₹660.10 | ₹673.95 | ₹635.00 | ₹643.35 | 27,331 |
| 2026-06-24 | ₹647.95 | ₹665.00 | ₹641.30 | ₹658.25 | 53,614 |
| 2026-06-23 | ₹669.00 | ₹671.75 | ₹636.20 | ₹639.25 | 95,687 |
| 2026-06-22 | ₹690.10 | ₹699.20 | ₹661.15 | ₹669.60 | 48,860 |
| 2026-06-19 | ₹690.95 | ₹696.00 | ₹677.20 | ₹686.90 | 13,367 |
| 2026-06-18 | ₹690.60 | ₹703.00 | ₹686.05 | ₹690.95 | 36,296 |
| 2026-06-17 | ₹720.20 | ₹729.00 | ₹683.70 | ₹686.60 | 64,774 |
| 2026-06-16 | ₹749.70 | ₹749.70 | ₹708.15 | ₹719.65 | 39,069 |
| 2026-06-15 | ₹770.00 | ₹775.00 | ₹725.60 | ₹739.40 | 77,133 |
| 2026-06-12 | ₹743.25 | ₹766.90 | ₹728.20 | ₹751.95 | 129,089 |
| 2026-06-11 | ₹694.50 | ₹735.40 | ₹689.95 | ₹731.75 | 132,243 |
| 2026-06-10 | ₹675.00 | ₹703.35 | ₹669.90 | ₹700.40 | 105,245 |
| 2026-06-09 | ₹643.90 | ₹669.90 | ₹637.55 | ₹669.90 | 61,620 |
| 2026-06-08 | ₹650.90 | ₹669.00 | ₹630.00 | ₹638.00 | 18,753 |
| 2026-06-05 | ₹655.00 | ₹670.95 | ₹650.00 | ₹650.90 | 26,008 |
| 2026-06-04 | ₹655.90 | ₹676.45 | ₹650.60 | ₹659.80 | 31,764 |
| 2026-06-03 | ₹662.00 | ₹662.00 | ₹636.20 | ₹651.40 | 34,302 |
| 2026-06-02 | ₹675.95 | ₹678.25 | ₹652.00 | ₹655.15 | 20,356 |
| 2026-06-01 | ₹688.00 | ₹689.95 | ₹661.00 | ₹666.90 | 20,795 |
| 2026-05-29 | ₹704.70 | ₹714.45 | ₹671.15 | ₹678.35 | 18,137 |
| 2026-05-27 | ₹689.50 | ₹714.60 | ₹684.70 | ₹704.70 | 24,203 |
| 2026-05-26 | ₹707.50 | ₹723.00 | ₹686.05 | ₹688.60 | 35,383 |
| 2026-05-25 | ₹705.85 | ₹718.45 | ₹700.50 | ₹706.65 | 11,092 |
| 2026-05-22 | ₹697.00 | ₹710.70 | ₹675.80 | ₹704.85 | 15,109 |
| 2026-05-21 | ₹715.00 | ₹715.00 | ₹690.00 | ₹691.85 | 10,522 |
| 2026-05-20 | ₹719.85 | ₹720.35 | ₹698.30 | ₹704.45 | 17,328 |
| 2026-05-19 | ₹689.05 | ₹718.95 | ₹689.05 | ₹701.05 | 13,666 |
| 2026-05-18 | ₹703.00 | ₹705.55 | ₹681.05 | ₹689.05 | 9,413 |
| 2026-05-15 | ₹700.95 | ₹704.05 | ₹693.60 | ₹699.35 | 13,004 |
| 2026-05-14 | ₹702.00 | ₹709.90 | ₹681.00 | ₹698.60 | 27,725 |
| 2026-05-13 | ₹696.05 | ₹711.35 | ₹696.05 | ₹701.45 | 8,124 |
| 2026-05-12 | ₹715.05 | ₹718.40 | ₹697.00 | ₹711.65 | 12,087 |
| 2026-05-11 | ₹697.10 | ₹723.10 | ₹693.00 | ₹712.80 | 17,731 |
| 2026-05-08 | ₹724.75 | ₹724.75 | ₹704.10 | ₹710.60 | 23,667 |
| 2026-05-07 | ₹732.15 | ₹750.00 | ₹721.30 | ₹724.75 | 17,667 |
| 2026-05-06 | ₹751.85 | ₹757.85 | ₹725.00 | ₹732.00 | 23,577 |
| 2026-05-05 | ₹721.10 | ₹756.00 | ₹715.00 | ₹751.85 | 89,561 |
| 2026-05-04 | ₹761.90 | ₹761.90 | ₹706.25 | ₹720.90 | 53,671 |
| 2026-04-30 | ₹715.00 | ₹744.40 | ₹714.85 | ₹725.65 | 81,562 |
| 2026-04-29 | ₹676.00 | ₹710.05 | ₹673.05 | ₹710.05 | 24,032 |
| 2026-04-28 | ₹691.90 | ₹698.95 | ₹664.95 | ₹676.25 | 33,413 |
| 2026-04-27 | ₹693.10 | ₹708.95 | ₹683.05 | ₹691.90 | 29,067 |
| 2026-04-24 | ₹716.40 | ₹717.00 | ₹687.00 | ₹691.55 | 29,163 |
| 2026-04-23 | ₹714.80 | ₹728.00 | ₹705.00 | ₹709.90 | 82,303 |
| 2026-04-22 | ₹728.10 | ₹740.10 | ₹709.95 | ₹710.85 | 89,364 |
| 2026-04-21 | ₹718.00 | ₹735.95 | ₹711.80 | ₹728.10 | 49,293 |
| 2026-04-20 | ₹711.20 | ₹737.45 | ₹705.00 | ₹715.30 | 46,436 |
| 2026-04-17 | ₹710.00 | ₹722.40 | ₹704.05 | ₹711.20 | 60,715 |
| 2026-04-16 | ₹726.30 | ₹738.45 | ₹704.00 | ₹709.70 | 77,469 |
| 2026-04-15 | ₹743.70 | ₹774.05 | ₹722.10 | ₹725.30 | 75,727 |
| 2026-04-13 | ₹732.50 | ₹758.80 | ₹731.50 | ₹737.20 | 77,206 |
| 2026-04-10 | ₹813.95 | ₹830.00 | ₹770.00 | ₹770.00 | 116,595 |
| 2026-04-09 | ₹840.00 | ₹845.10 | ₹807.35 | ₹810.50 | 85,202 |
| 2026-04-08 | ₹877.00 | ₹894.00 | ₹831.50 | ₹849.80 | 90,833 |
| 2026-04-07 | ₹851.45 | ₹851.45 | ₹832.20 | ₹851.45 | 56,179 |
| 2026-04-06 | ₹808.00 | ₹810.95 | ₹781.45 | ₹810.95 | 56,391 |
| 2026-04-02 | ₹755.00 | ₹772.35 | ₹730.55 | ₹772.35 | 122,156 |
| 2026-04-01 | ₹743.75 | ₹777.85 | ₹703.85 | ₹735.60 | 421,748 |
| 2026-03-30 | ₹740.85 | ₹740.85 | ₹740.85 | ₹740.85 | 3,055 |
| 2026-03-27 | ₹779.80 | ₹779.80 | ₹779.80 | ₹779.80 | 2,401 |
| 2026-03-25 | ₹840.35 | ₹846.70 | ₹820.80 | ₹820.80 | 153,887 |
| 2026-03-24 | ₹878.50 | ₹878.50 | ₹863.95 | ₹863.95 | 29,121 |
| 2026-03-23 | ₹909.40 | ₹909.40 | ₹909.40 | ₹909.40 | 8,971 |
| 2026-03-20 | ₹997.00 | ₹1015.90 | ₹957.25 | ₹957.25 | 557,616 |
| 2026-03-19 | ₹997.05 | ₹1026.45 | ₹957.00 | ₹1007.60 | 698,398 |
| 2026-03-18 | ₹969.90 | ₹1012.90 | ₹953.70 | ₹1007.35 | 358,998 |
| 2026-03-17 | ₹932.10 | ₹970.70 | ₹929.40 | ₹969.85 | 479,928 |
| 2026-03-16 | ₹920.05 | ₹958.15 | ₹894.45 | ₹924.50 | 659,303 |
| 2026-03-13 | ₹921.05 | ₹963.00 | ₹892.35 | ₹929.65 | 983,597 |
| 2026-03-12 | ₹900.00 | ₹949.70 | ₹872.10 | ₹939.30 | 960,265 |
| 2026-03-11 | ₹861.05 | ₹913.00 | ₹861.00 | ₹903.10 | 729,417 |
| 2026-03-10 | ₹809.95 | ₹874.80 | ₹800.95 | ₹865.70 | 1,099,530 |
| 2026-03-09 | ₹760.05 | ₹845.15 | ₹751.00 | ₹812.85 | 1,672,790 |
| 2026-03-06 | ₹770.00 | ₹780.00 | ₹725.25 | ₹768.35 | 1,382,528 |
| 2026-03-05 | ₹669.00 | ₹747.00 | ₹663.00 | ₹738.00 | 2,997,079 |
| 2026-03-04 | ₹617.00 | ₹668.30 | ₹617.00 | ₹664.65 | 705,846 |
| 2026-03-02 | ₹604.00 | ₹635.00 | ₹591.00 | ₹627.35 | 415,069 |
| 2026-02-27 | ₹590.00 | ₹621.25 | ₹582.50 | ₹616.35 | 831,659 |
| 2026-02-26 | ₹638.00 | ₹654.40 | ₹590.80 | ₹595.65 | 1,434,067 |
| 2026-02-25 | ₹547.00 | ₹657.40 | ₹543.00 | ₹638.05 | 6,276,304 |
| 2026-02-24 | ₹532.55 | ₹557.00 | ₹515.00 | ₹552.70 | 359,464 |
| 2026-02-23 | ₹494.85 | ₹547.00 | ₹487.00 | ₹531.25 | 1,430,860 |
| 2026-02-20 | ₹488.80 | ₹495.00 | ₹482.55 | ₹490.10 | 45,517 |
| 2026-02-19 | ₹484.30 | ₹498.25 | ₹474.80 | ₹487.25 | 114,397 |
| 2026-02-18 | ₹498.60 | ₹514.00 | ₹480.20 | ₹482.90 | 137,834 |
| 2026-02-17 | ₹463.65 | ₹510.00 | ₹460.25 | ₹501.00 | 332,500 |
| 2026-02-16 | ₹441.15 | ₹468.30 | ₹440.95 | ₹463.65 | 110,947 |
| 2026-02-13 | ₹440.00 | ₹460.00 | ₹433.25 | ₹456.95 | 114,384 |
| 2026-02-12 | ₹439.10 | ₹447.35 | ₹435.00 | ₹440.30 | 47,053 |
| 2026-02-11 | ₹426.55 | ₹444.75 | ₹422.55 | ₹439.10 | 91,282 |
| 2026-02-10 | ₹431.00 | ₹437.00 | ₹425.00 | ₹426.55 | 26,778 |
| 2026-02-09 | ₹427.90 | ₹432.30 | ₹423.45 | ₹426.20 | 31,398 |
| 2026-02-06 | ₹402.05 | ₹435.00 | ₹398.55 | ₹425.65 | 234,752 |
| 2026-02-05 | ₹409.40 | ₹409.60 | ₹400.00 | ₹402.95 | 20,238 |
| 2026-02-04 | ₹396.95 | ₹408.00 | ₹395.00 | ₹403.35 | 25,595 |
| 2026-02-03 | ₹402.70 | ₹418.00 | ₹390.00 | ₹396.95 | 40,403 |
| 2026-02-02 | ₹386.20 | ₹391.90 | ₹383.20 | ₹390.70 | 19,284 |
| 2026-02-01 | ₹392.25 | ₹399.80 | ₹385.50 | ₹391.30 | 18,343 |
| 2026-01-30 | ₹390.00 | ₹397.25 | ₹380.45 | ₹392.25 | 41,125 |
| 2026-01-29 | ₹395.65 | ₹395.65 | ₹384.85 | ₹390.40 | 26,946 |
| 2026-01-28 | ₹384.00 | ₹397.80 | ₹381.70 | ₹393.75 | 54,968 |
| 2026-01-27 | ₹381.25 | ₹384.40 | ₹365.50 | ₹381.70 | 110,915 |
| 2026-01-23 | ₹397.05 | ₹397.05 | ₹381.00 | ₹385.25 | 179,301 |
| 2026-01-22 | ₹367.95 | ₹429.60 | ₹367.00 | ₹400.90 | 4,120,653 |
| 2026-01-21 | ₹380.35 | ₹384.00 | ₹365.00 | ₹367.20 | 54,888 |
| 2026-01-20 | ₹395.35 | ₹395.35 | ₹378.00 | ₹380.35 | 42,442 |
| 2026-01-19 | ₹396.90 | ₹406.00 | ₹390.35 | ₹395.35 | 38,921 |
| 2026-01-16 | ₹414.25 | ₹414.95 | ₹392.00 | ₹396.30 | 78,981 |
| 2026-01-14 | ₹424.70 | ₹426.95 | ₹410.00 | ₹413.65 | 81,486 |
| 2026-01-13 | ₹432.30 | ₹477.25 | ₹415.10 | ₹420.35 | 894,455 |
| 2026-01-12 | ₹445.00 | ₹445.00 | ₹430.00 | ₹436.25 | 26,493 |
| 2026-01-09 | ₹449.90 | ₹451.00 | ₹441.80 | ₹443.65 | 15,882 |
| 2026-01-08 | ₹468.60 | ₹469.45 | ₹445.00 | ₹448.25 | 80,124 |
| 2026-01-07 | ₹480.00 | ₹482.60 | ₹465.10 | ₹466.10 | 46,165 |
| 2026-01-06 | ₹479.40 | ₹485.00 | ₹473.90 | ₹480.10 | 15,263 |
| 2026-01-05 | ₹482.50 | ₹482.50 | ₹475.00 | ₹476.85 | 16,344 |
| 2026-01-02 | ₹480.90 | ₹486.00 | ₹477.00 | ₹479.95 | 27,895 |
| 2026-01-01 | ₹488.50 | ₹488.50 | ₹475.50 | ₹480.25 | 60,191 |
Jindal Poly Films Share Price Performance Analysis (Jan 2003 - Jul 2026)
JINDALPOLY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+32.71%
₹480.25 → ₹637.35
Year to Date
Price Volatility
23.60%
Medium Volatility
Year to Date
Average Daily Volume
256,995
Year to Date Average
NSE Exchange
Jindal Poly Films Share Price History – Frequently Asked Questions
Common questions about JINDALPOLY historical data and records. For live price, key ratios and fundamentals, see Jindal Poly Films share price today.
What is the all-time high share price of Jindal Poly Films (JINDALPOLY)?
The all-time high share price of Jindal Poly Films was ₹1449.0 recorded on March 17, 2022 on the NSE exchange.
What is the all-time low share price of Jindal Poly Films (JINDALPOLY)?
The all-time low share price of Jindal Poly Films was ₹48.35 recorded on April 21, 2003 on the NSE exchange.
How can I download JINDALPOLY historical share price data?
You can download Jindal Poly Films 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 JINDALPOLY shares?
The highest trading volume day for Jindal Poly Films was 7,552,228 shares traded on August 24, 2010 on the NSE exchange, with share price at ₹390.04.