Price Data Selection & Download
Jindal Poly Inv. & Fin. Share Price All Time Records & Statistics (Nov 2013 - Jul 2026)
2993 daily OHLCV records on NSE from Nov. 2013 to July 2026.
Share Price All Time High
₹1487.70
March 10, 2026
NSE Exchange
Share Price All Time Low
₹7.15
March 31, 2020
NSE Exchange
Highest Volume Trading Day
3,038,277
March 10, 2026 • ₹1415.60
NSE Exchange
Share Price History Data (Nov 2013 - Jul 2026)
JPOLYINVST 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 | ₹1017.30 | ₹1040.00 | ₹1015.00 | ₹1029.10 | 8,541 |
| 2026-07-23 | ₹1052.90 | ₹1070.40 | ₹1002.30 | ₹1017.30 | 9,028 |
| 2026-07-22 | ₹1095.80 | ₹1095.80 | ₹1050.10 | ₹1062.30 | 2,760 |
| 2026-07-21 | ₹1091.90 | ₹1099.00 | ₹1085.30 | ₹1091.40 | 1,478 |
| 2026-07-20 | ₹1085.00 | ₹1096.40 | ₹1075.00 | ₹1089.10 | 2,015 |
| 2026-07-17 | ₹1088.00 | ₹1104.50 | ₹1078.00 | ₹1087.70 | 1,693 |
| 2026-07-16 | ₹1102.30 | ₹1118.90 | ₹1089.20 | ₹1090.80 | 4,532 |
| 2026-07-15 | ₹1113.50 | ₹1113.50 | ₹1090.10 | ₹1094.20 | 2,629 |
| 2026-07-14 | ₹1116.00 | ₹1139.00 | ₹1092.70 | ₹1105.40 | 7,761 |
| 2026-07-13 | ₹1087.10 | ₹1139.00 | ₹1062.50 | ₹1117.50 | 60,175 |
| 2026-07-10 | ₹1085.00 | ₹1110.00 | ₹1073.00 | ₹1087.20 | 2,701 |
| 2026-07-09 | ₹1077.80 | ₹1089.70 | ₹1049.00 | ₹1066.40 | 6,600 |
| 2026-07-08 | ₹1075.00 | ₹1105.90 | ₹1055.10 | ₹1072.60 | 4,511 |
| 2026-07-07 | ₹1100.30 | ₹1100.40 | ₹1082.20 | ₹1087.20 | 2,814 |
| 2026-07-06 | ₹1114.90 | ₹1124.90 | ₹1092.30 | ₹1099.20 | 3,504 |
| 2026-07-03 | ₹1130.00 | ₹1145.00 | ₹1105.00 | ₹1113.80 | 5,276 |
| 2026-07-02 | ₹1131.40 | ₹1152.00 | ₹1116.70 | ₹1128.80 | 6,371 |
| 2026-07-01 | ₹1133.00 | ₹1166.90 | ₹1126.00 | ₹1132.50 | 12,464 |
| 2026-06-30 | ₹1116.90 | ₹1212.00 | ₹1115.00 | ₹1126.20 | 75,525 |
| 2026-06-29 | ₹1103.10 | ₹1126.90 | ₹1072.90 | ₹1100.40 | 9,872 |
| 2026-06-25 | ₹1096.80 | ₹1116.90 | ₹1075.10 | ₹1100.30 | 9,159 |
| 2026-06-24 | ₹1094.40 | ₹1107.90 | ₹1080.30 | ₹1082.80 | 4,565 |
| 2026-06-23 | ₹1114.00 | ₹1124.70 | ₹1093.20 | ₹1095.90 | 5,011 |
| 2026-06-22 | ₹1092.00 | ₹1130.00 | ₹1092.00 | ₹1109.00 | 6,258 |
| 2026-06-19 | ₹1093.90 | ₹1098.90 | ₹1081.30 | ₹1092.00 | 2,693 |
| 2026-06-18 | ₹1088.90 | ₹1110.90 | ₹1088.90 | ₹1095.00 | 5,175 |
| 2026-06-17 | ₹1084.60 | ₹1129.40 | ₹1080.00 | ₹1088.90 | 5,331 |
| 2026-06-16 | ₹1081.10 | ₹1115.00 | ₹1081.10 | ₹1092.00 | 3,287 |
| 2026-06-15 | ₹1110.00 | ₹1110.00 | ₹1074.00 | ₹1084.60 | 6,239 |
| 2026-06-12 | ₹1065.70 | ₹1087.00 | ₹1065.70 | ₹1076.60 | 3,346 |
| 2026-06-11 | ₹1102.80 | ₹1102.80 | ₹1048.10 | ₹1056.70 | 6,713 |
| 2026-06-10 | ₹1125.00 | ₹1140.70 | ₹1080.30 | ₹1105.20 | 11,072 |
| 2026-06-09 | ₹1089.70 | ₹1132.80 | ₹1085.60 | ₹1115.00 | 16,034 |
| 2026-06-08 | ₹1090.10 | ₹1158.90 | ₹1072.50 | ₹1088.70 | 43,358 |
| 2026-06-05 | ₹995.00 | ₹1157.10 | ₹990.70 | ₹1095.60 | 194,816 |
| 2026-06-04 | ₹994.80 | ₹1012.00 | ₹975.60 | ₹981.80 | 5,423 |
| 2026-06-03 | ₹994.50 | ₹1000.20 | ₹973.40 | ₹983.40 | 6,658 |
| 2026-06-02 | ₹1020.90 | ₹1029.80 | ₹990.20 | ₹998.20 | 6,809 |
| 2026-06-01 | ₹1030.00 | ₹1030.00 | ₹1010.00 | ₹1021.00 | 4,148 |
| 2026-05-29 | ₹978.00 | ₹1056.80 | ₹978.00 | ₹1013.60 | 5,759 |
| 2026-05-27 | ₹976.20 | ₹1028.00 | ₹976.20 | ₹1010.90 | 3,427 |
| 2026-05-26 | ₹1023.00 | ₹1046.00 | ₹1016.30 | ₹1018.70 | 7,245 |
| 2026-05-25 | ₹1039.40 | ₹1039.90 | ₹1016.40 | ₹1023.00 | 4,548 |
| 2026-05-22 | ₹1007.00 | ₹1021.00 | ₹1007.00 | ₹1016.30 | 3,329 |
| 2026-05-21 | ₹1016.20 | ₹1035.70 | ₹1003.00 | ₹1006.80 | 5,566 |
| 2026-05-20 | ₹1015.40 | ₹1031.90 | ₹1004.70 | ₹1015.70 | 2,071 |
| 2026-05-19 | ₹1010.60 | ₹1039.00 | ₹1010.10 | ₹1016.20 | 2,212 |
| 2026-05-18 | ₹1025.00 | ₹1029.60 | ₹998.20 | ₹1008.40 | 3,865 |
| 2026-05-15 | ₹1040.90 | ₹1055.80 | ₹1027.60 | ₹1035.00 | 6,221 |
| 2026-05-14 | ₹1042.00 | ₹1060.00 | ₹1028.10 | ₹1032.00 | 2,984 |
| 2026-05-13 | ₹1056.30 | ₹1071.20 | ₹1024.80 | ₹1039.50 | 9,319 |
| 2026-05-12 | ₹1107.20 | ₹1107.20 | ₹1045.00 | ₹1049.90 | 6,471 |
| 2026-05-11 | ₹1110.00 | ₹1115.40 | ₹1095.00 | ₹1102.80 | 3,292 |
| 2026-05-08 | ₹1115.10 | ₹1140.90 | ₹1115.10 | ₹1129.70 | 5,262 |
| 2026-05-07 | ₹1129.00 | ₹1147.70 | ₹1115.00 | ₹1134.00 | 7,553 |
| 2026-05-06 | ₹1115.00 | ₹1145.00 | ₹1100.00 | ₹1129.00 | 7,175 |
| 2026-05-05 | ₹1104.80 | ₹1117.00 | ₹1086.00 | ₹1101.40 | 4,684 |
| 2026-05-04 | ₹1082.10 | ₹1147.80 | ₹1082.10 | ₹1104.10 | 6,981 |
| 2026-04-30 | ₹1112.10 | ₹1115.00 | ₹1075.10 | ₹1098.80 | 7,518 |
| 2026-04-29 | ₹1112.90 | ₹1124.90 | ₹1100.10 | ₹1103.00 | 5,974 |
| 2026-04-28 | ₹1118.10 | ₹1140.00 | ₹1110.60 | ₹1129.80 | 8,171 |
| 2026-04-27 | ₹1085.00 | ₹1154.20 | ₹1084.10 | ₹1128.50 | 16,385 |
| 2026-04-24 | ₹1112.00 | ₹1126.70 | ₹1068.90 | ₹1078.10 | 9,380 |
| 2026-04-23 | ₹1140.00 | ₹1143.40 | ₹1108.90 | ₹1113.80 | 8,048 |
| 2026-04-22 | ₹1135.20 | ₹1150.40 | ₹1124.80 | ₹1134.30 | 9,940 |
| 2026-04-21 | ₹1150.00 | ₹1154.90 | ₹1130.00 | ₹1135.20 | 8,503 |
| 2026-04-20 | ₹1185.00 | ₹1185.00 | ₹1134.50 | ₹1136.40 | 12,636 |
| 2026-04-17 | ₹1184.30 | ₹1195.00 | ₹1165.10 | ₹1179.10 | 12,027 |
| 2026-04-16 | ₹1160.00 | ₹1226.90 | ₹1145.10 | ₹1166.90 | 33,043 |
| 2026-04-15 | ₹1125.00 | ₹1157.70 | ₹1112.10 | ₹1147.80 | 20,485 |
| 2026-04-13 | ₹1098.70 | ₹1123.60 | ₹1082.10 | ₹1104.30 | 7,917 |
| 2026-04-10 | ₹1107.50 | ₹1128.00 | ₹1106.80 | ₹1116.10 | 17,857 |
| 2026-04-09 | ₹1144.10 | ₹1170.70 | ₹1079.50 | ₹1098.70 | 55,161 |
| 2026-04-08 | ₹1117.80 | ₹1220.00 | ₹1117.00 | ₹1144.20 | 198,856 |
| 2026-04-07 | ₹1060.20 | ₹1104.00 | ₹1060.20 | ₹1076.70 | 14,846 |
| 2026-04-06 | ₹1076.10 | ₹1092.00 | ₹1050.60 | ₹1076.30 | 20,727 |
| 2026-04-02 | ₹1050.00 | ₹1085.00 | ₹1045.80 | ₹1076.10 | 10,437 |
| 2026-04-01 | ₹1050.00 | ₹1116.00 | ₹1050.00 | ₹1078.50 | 32,544 |
| 2026-03-30 | ₹1036.00 | ₹1054.50 | ₹1011.10 | ₹1029.40 | 26,345 |
| 2026-03-27 | ₹1120.00 | ₹1120.50 | ₹1041.60 | ₹1048.90 | 27,850 |
| 2026-03-25 | ₹1130.00 | ₹1138.90 | ₹1115.30 | ₹1124.00 | 21,220 |
| 2026-03-24 | ₹1120.00 | ₹1145.90 | ₹1102.50 | ₹1112.50 | 88,960 |
| 2026-03-23 | ₹1152.60 | ₹1174.70 | ₹1071.20 | ₹1086.00 | 90,744 |
| 2026-03-20 | ₹1189.90 | ₹1224.00 | ₹1155.00 | ₹1165.70 | 35,033 |
| 2026-03-19 | ₹1232.80 | ₹1232.80 | ₹1170.90 | ₹1176.70 | 38,881 |
| 2026-03-18 | ₹1214.60 | ₹1254.00 | ₹1205.10 | ₹1235.00 | 41,034 |
| 2026-03-17 | ₹1230.90 | ₹1262.40 | ₹1198.60 | ₹1205.00 | 60,464 |
| 2026-03-16 | ₹1241.00 | ₹1282.50 | ₹1185.00 | ₹1229.70 | 169,549 |
| 2026-03-13 | ₹1310.20 | ₹1323.70 | ₹1214.60 | ₹1231.30 | 110,281 |
| 2026-03-12 | ₹1309.80 | ₹1375.40 | ₹1301.40 | ₹1312.70 | 177,861 |
| 2026-03-11 | ₹1405.80 | ₹1460.00 | ₹1306.00 | ₹1340.60 | 551,101 |
| 2026-03-10 | ₹1369.70 | ₹1487.70 | ₹1350.20 | ₹1415.60 | 3,038,277 |
| 2026-03-09 | ₹1092.00 | ₹1322.10 | ₹1024.50 | ₹1315.00 | 2,283,684 |
| 2026-03-06 | ₹1120.00 | ₹1136.10 | ₹1089.60 | ₹1101.80 | 6,767 |
| 2026-03-05 | ₹1126.20 | ₹1138.30 | ₹1101.10 | ₹1121.90 | 9,066 |
| 2026-03-04 | ₹1150.20 | ₹1151.50 | ₹1120.00 | ₹1126.20 | 13,887 |
| 2026-03-02 | ₹1125.00 | ₹1176.90 | ₹1100.20 | ₹1167.70 | 15,014 |
| 2026-02-27 | ₹1263.30 | ₹1282.15 | ₹1146.10 | ₹1180.40 | 74,901 |
| 2026-02-26 | ₹1287.00 | ₹1294.95 | ₹1254.60 | ₹1282.50 | 15,946 |
| 2026-02-25 | ₹1273.60 | ₹1316.00 | ₹1273.60 | ₹1280.95 | 16,687 |
| 2026-02-24 | ₹1288.35 | ₹1299.45 | ₹1272.60 | ₹1277.25 | 18,036 |
| 2026-02-23 | ₹1300.00 | ₹1387.90 | ₹1245.25 | ₹1289.95 | 79,926 |
| 2026-02-20 | ₹1310.00 | ₹1335.00 | ₹1270.05 | ₹1278.50 | 50,108 |
| 2026-02-19 | ₹1214.30 | ₹1353.85 | ₹1201.60 | ₹1306.85 | 293,060 |
| 2026-02-18 | ₹1244.85 | ₹1281.75 | ₹1193.90 | ₹1210.05 | 66,702 |
| 2026-02-17 | ₹1128.65 | ₹1283.95 | ₹1123.65 | ₹1228.10 | 208,887 |
| 2026-02-16 | ₹1239.90 | ₹1240.00 | ₹1106.95 | ₹1119.70 | 100,331 |
| 2026-02-13 | ₹1072.00 | ₹1120.00 | ₹1071.10 | ₹1100.75 | 13,649 |
| 2026-02-12 | ₹1121.05 | ₹1136.90 | ₹1100.00 | ₹1100.85 | 12,258 |
| 2026-02-11 | ₹1044.00 | ₹1135.70 | ₹1020.00 | ₹1102.70 | 37,545 |
| 2026-02-10 | ₹1027.90 | ₹1047.00 | ₹1025.00 | ₹1036.60 | 3,358 |
| 2026-02-09 | ₹1029.00 | ₹1045.00 | ₹1010.00 | ₹1016.60 | 6,912 |
| 2026-02-06 | ₹986.90 | ₹1067.85 | ₹980.50 | ₹1027.35 | 16,398 |
| 2026-02-05 | ₹1005.00 | ₹1008.00 | ₹994.80 | ₹1002.25 | 1,668 |
| 2026-02-04 | ₹980.10 | ₹1021.00 | ₹980.10 | ₹1008.00 | 4,259 |
| 2026-02-03 | ₹981.25 | ₹1020.00 | ₹981.25 | ₹997.75 | 4,644 |
| 2026-02-02 | ₹984.50 | ₹986.90 | ₹961.30 | ₹974.10 | 3,661 |
| 2026-02-01 | ₹984.80 | ₹994.95 | ₹975.00 | ₹985.40 | 1,988 |
| 2026-01-30 | ₹993.60 | ₹998.80 | ₹980.00 | ₹989.00 | 3,065 |
| 2026-01-29 | ₹990.70 | ₹1035.50 | ₹965.10 | ₹996.10 | 9,720 |
| 2026-01-28 | ₹985.10 | ₹1009.80 | ₹982.70 | ₹990.70 | 5,564 |
| 2026-01-27 | ₹973.00 | ₹1023.40 | ₹945.00 | ₹1001.60 | 31,633 |
| 2026-01-23 | ₹898.40 | ₹1043.00 | ₹898.30 | ₹994.20 | 198,871 |
| 2026-01-22 | ₹880.00 | ₹928.90 | ₹880.00 | ₹898.40 | 13,182 |
| 2026-01-21 | ₹884.90 | ₹900.00 | ₹852.10 | ₹869.00 | 7,221 |
| 2026-01-20 | ₹925.10 | ₹929.40 | ₹875.00 | ₹884.90 | 5,121 |
| 2026-01-19 | ₹938.50 | ₹950.90 | ₹923.00 | ₹928.60 | 4,622 |
| 2026-01-16 | ₹944.90 | ₹959.00 | ₹920.00 | ₹927.80 | 7,728 |
| 2026-01-14 | ₹971.90 | ₹971.90 | ₹930.10 | ₹950.40 | 18,469 |
| 2026-01-13 | ₹925.40 | ₹1035.00 | ₹922.30 | ₹942.80 | 206,771 |
| 2026-01-12 | ₹940.00 | ₹940.10 | ₹900.00 | ₹917.90 | 6,691 |
| 2026-01-09 | ₹1008.80 | ₹1008.80 | ₹939.60 | ₹948.70 | 9,983 |
| 2026-01-08 | ₹960.00 | ₹1031.70 | ₹950.40 | ₹996.40 | 31,592 |
| 2026-01-07 | ₹974.60 | ₹989.90 | ₹956.00 | ₹968.70 | 2,952 |
| 2026-01-06 | ₹990.80 | ₹1005.20 | ₹965.00 | ₹974.60 | 3,631 |
| 2026-01-05 | ₹1022.10 | ₹1026.40 | ₹955.90 | ₹981.40 | 29,893 |
| 2026-01-02 | ₹1031.60 | ₹1045.90 | ₹1012.00 | ₹1022.30 | 7,687 |
| 2026-01-01 | ₹1037.00 | ₹1044.90 | ₹1025.50 | ₹1041.00 | 1,877 |
Jindal Poly Inv. & Fin. Share Price Performance Analysis (Nov 2013 - Jul 2026)
JPOLYINVST price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.14%
₹1041.00 → ₹1029.10
Year to Date
Price Volatility
8.69%
Low Volatility
Year to Date
Average Daily Volume
69,768
Year to Date Average
NSE Exchange
Jindal Poly Inv. & Fin. Share Price History – Frequently Asked Questions
Common questions about JPOLYINVST historical data and records. Examine JPOLYINVST quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Jindal Poly Inv. & Fin. (JPOLYINVST)?
The all-time high share price of Jindal Poly Inv. & Fin. was ₹1487.7 recorded on March 10, 2026 on the NSE exchange.
What is the all-time low share price of Jindal Poly Inv. & Fin. (JPOLYINVST)?
The all-time low share price of Jindal Poly Inv. & Fin. was ₹7.15 recorded on March 31, 2020 on the NSE exchange.
How can I download JPOLYINVST historical share price data?
You can download Jindal Poly Inv. & Fin. 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 JPOLYINVST shares?
The highest trading volume day for Jindal Poly Inv. & Fin. was 3,038,277 shares traded on March 10, 2026 on the NSE exchange, with share price at ₹1415.6.