Price Data Selection & Download
Jinkushal Industries Share Price All Time Records & Statistics (Oct 2025 - Apr 2026)
119 daily OHLCV records on NSE from Oct. 2025 to April 2026. For live price, key ratios and fundamentals, see Jinkushal Industries share price screener.
Share Price All Time High
₹125.00
October 27, 2025
NSE Exchange
Share Price All Time Low
₹45.40
March 30, 2026
NSE Exchange
Highest Volume Trading Day
1,416,974
November 10, 2025 • ₹116.09
NSE Exchange
Share Price History Data (Oct 2025 - Apr 2026)
JKIPL daily open, high, low, close and volume (OHLCV) on NSE — 71 records.
Total Records
71
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-17 | ₹95.34 | ₹95.34 | ₹95.34 | ₹95.34 | 95,264 |
| 2026-04-16 | ₹86.68 | ₹86.68 | ₹86.68 | ₹86.68 | 482,702 |
| 2026-04-15 | ₹76.19 | ₹78.80 | ₹73.00 | ₹78.80 | 1,153,944 |
| 2026-04-13 | ₹55.50 | ₹65.83 | ₹55.50 | ₹65.67 | 1,346,045 |
| 2026-04-10 | ₹55.90 | ₹56.48 | ₹54.40 | ₹54.86 | 54,911 |
| 2026-04-09 | ₹54.90 | ₹56.25 | ₹54.00 | ₹55.01 | 62,176 |
| 2026-04-08 | ₹57.90 | ₹59.00 | ₹54.55 | ₹54.71 | 115,257 |
| 2026-04-07 | ₹57.05 | ₹57.05 | ₹55.00 | ₹55.30 | 8,356 |
| 2026-04-06 | ₹55.30 | ₹57.49 | ₹55.30 | ₹57.05 | 25,812 |
| 2026-04-02 | ₹50.00 | ₹58.45 | ₹49.63 | ₹56.97 | 94,471 |
| 2026-04-01 | ₹48.10 | ₹51.68 | ₹48.10 | ₹50.90 | 39,437 |
| 2026-03-30 | ₹48.99 | ₹48.99 | ₹45.40 | ₹47.49 | 139,002 |
| 2026-03-27 | ₹50.50 | ₹53.20 | ₹45.42 | ₹48.76 | 1,040,303 |
| 2026-03-25 | ₹51.85 | ₹52.39 | ₹49.00 | ₹50.11 | 87,672 |
| 2026-03-24 | ₹51.00 | ₹53.00 | ₹50.05 | ₹50.34 | 217,839 |
| 2026-03-23 | ₹51.00 | ₹52.99 | ₹49.50 | ₹50.93 | 150,985 |
| 2026-03-20 | ₹51.98 | ₹52.99 | ₹50.50 | ₹51.58 | 79,189 |
| 2026-03-19 | ₹53.00 | ₹53.00 | ₹50.50 | ₹50.58 | 32,576 |
| 2026-03-18 | ₹51.00 | ₹53.60 | ₹51.00 | ₹53.09 | 85,560 |
| 2026-03-17 | ₹51.20 | ₹52.00 | ₹50.27 | ₹51.00 | 64,286 |
| 2026-03-16 | ₹54.43 | ₹54.99 | ₹50.13 | ₹51.20 | 114,710 |
| 2026-03-13 | ₹53.69 | ₹58.28 | ₹51.07 | ₹55.26 | 335,046 |
| 2026-03-12 | ₹53.45 | ₹56.39 | ₹51.92 | ₹54.51 | 316,563 |
| 2026-03-11 | ₹55.00 | ₹55.69 | ₹53.10 | ₹53.45 | 35,350 |
| 2026-03-10 | ₹54.50 | ₹54.89 | ₹53.01 | ₹54.50 | 31,398 |
| 2026-03-09 | ₹56.95 | ₹56.95 | ₹50.00 | ₹53.32 | 236,074 |
| 2026-03-06 | ₹58.15 | ₹58.15 | ₹54.36 | ₹57.79 | 243,661 |
| 2026-03-05 | ₹59.10 | ₹60.00 | ₹55.81 | ₹56.39 | 208,958 |
| 2026-03-04 | ₹56.48 | ₹60.90 | ₹55.51 | ₹59.75 | 171,686 |
| 2026-03-02 | ₹61.05 | ₹63.58 | ₹56.50 | ₹58.07 | 398,436 |
| 2026-02-27 | ₹66.90 | ₹66.90 | ₹64.00 | ₹64.89 | 20,558 |
| 2026-02-26 | ₹65.53 | ₹66.60 | ₹64.61 | ₹65.54 | 38,793 |
| 2026-02-25 | ₹68.50 | ₹68.50 | ₹64.10 | ₹65.53 | 26,879 |
| 2026-02-24 | ₹66.00 | ₹67.38 | ₹65.55 | ₹66.73 | 23,051 |
| 2026-02-23 | ₹70.99 | ₹70.99 | ₹66.25 | ₹66.96 | 32,263 |
| 2026-02-20 | ₹67.50 | ₹71.35 | ₹65.05 | ₹69.54 | 65,209 |
| 2026-02-19 | ₹68.85 | ₹69.79 | ₹66.49 | ₹67.88 | 212,674 |
| 2026-02-18 | ₹66.25 | ₹69.90 | ₹66.25 | ₹68.85 | 33,259 |
| 2026-02-17 | ₹68.00 | ₹69.00 | ₹67.08 | ₹68.34 | 26,708 |
| 2026-02-16 | ₹70.00 | ₹70.07 | ₹67.20 | ₹67.85 | 93,216 |
| 2026-02-13 | ₹70.56 | ₹70.56 | ₹67.41 | ₹68.59 | 66,800 |
| 2026-02-12 | ₹72.49 | ₹73.50 | ₹68.76 | ₹69.21 | 160,157 |
| 2026-02-11 | ₹72.50 | ₹73.78 | ₹71.10 | ₹71.57 | 29,964 |
| 2026-02-10 | ₹71.75 | ₹74.75 | ₹71.28 | ₹73.23 | 118,515 |
| 2026-02-09 | ₹71.99 | ₹72.91 | ₹67.55 | ₹71.70 | 159,420 |
| 2026-02-06 | ₹76.85 | ₹78.00 | ₹74.10 | ₹76.65 | 94,936 |
| 2026-02-05 | ₹77.90 | ₹77.90 | ₹74.10 | ₹74.73 | 27,117 |
| 2026-02-04 | ₹76.40 | ₹79.75 | ₹75.15 | ₹77.05 | 83,108 |
| 2026-02-03 | ₹72.90 | ₹76.60 | ₹70.58 | ₹76.44 | 281,910 |
| 2026-02-02 | ₹68.95 | ₹70.91 | ₹66.21 | ₹69.50 | 636,847 |
| 2026-02-01 | ₹72.79 | ₹73.95 | ₹69.35 | ₹69.64 | 37,748 |
| 2026-01-30 | ₹79.90 | ₹81.65 | ₹69.35 | ₹71.66 | 478,862 |
| 2026-01-29 | ₹67.99 | ₹80.30 | ₹65.00 | ₹78.65 | 1,121,146 |
| 2026-01-28 | ₹67.00 | ₹69.82 | ₹66.80 | ₹67.99 | 117,410 |
| 2026-01-27 | ₹75.00 | ₹75.00 | ₹66.08 | ₹66.85 | 485,656 |
| 2026-01-23 | ₹77.81 | ₹79.77 | ₹72.25 | ₹74.04 | 83,815 |
| 2026-01-22 | ₹81.00 | ₹81.42 | ₹77.69 | ₹77.96 | 33,793 |
| 2026-01-21 | ₹81.60 | ₹82.57 | ₹77.50 | ₹79.13 | 226,283 |
| 2026-01-20 | ₹83.80 | ₹84.00 | ₹80.08 | ₹82.86 | 42,486 |
| 2026-01-19 | ₹82.10 | ₹84.52 | ₹82.10 | ₹82.85 | 400,412 |
| 2026-01-16 | ₹84.80 | ₹84.99 | ₹83.31 | ₹84.47 | 23,621 |
| 2026-01-14 | ₹85.72 | ₹85.83 | ₹83.00 | ₹83.56 | 43,004 |
| 2026-01-13 | ₹85.60 | ₹86.49 | ₹83.40 | ₹85.72 | 41,180 |
| 2026-01-12 | ₹84.55 | ₹87.00 | ₹82.30 | ₹85.09 | 73,078 |
| 2026-01-09 | ₹86.45 | ₹86.45 | ₹84.01 | ₹84.66 | 41,437 |
| 2026-01-08 | ₹87.95 | ₹87.95 | ₹85.32 | ₹85.72 | 32,743 |
| 2026-01-07 | ₹89.89 | ₹89.89 | ₹87.10 | ₹87.29 | 28,703 |
| 2026-01-06 | ₹88.77 | ₹91.23 | ₹86.50 | ₹89.89 | 298,312 |
| 2026-01-05 | ₹93.00 | ₹93.00 | ₹87.56 | ₹88.07 | 150,856 |
| 2026-01-02 | ₹91.69 | ₹94.17 | ₹89.50 | ₹93.31 | 87,545 |
| 2026-01-01 | ₹89.29 | ₹91.19 | ₹89.10 | ₹90.76 | 118,121 |
Jinkushal Industries Share Price Performance Analysis (Oct 2025 - Apr 2026)
JKIPL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+5.05%
₹90.76 → ₹95.34
Year to Date
Price Volatility
19.26%
Medium Volatility
Year to Date
Average Daily Volume
192,469
Year to Date Average
NSE Exchange
Jinkushal Industries Share Price History – Frequently Asked Questions
Common questions about JKIPL historical data and records. Examine Jinkushal Industries quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Jinkushal Industries (JKIPL)?
The all-time high share price of Jinkushal Industries was ₹125.0 recorded on October 27, 2025 on the NSE exchange.
What is the all-time low share price of Jinkushal Industries (JKIPL)?
The all-time low share price of Jinkushal Industries was ₹45.4 recorded on March 30, 2026 on the NSE exchange.
How can I download JKIPL historical share price data?
You can download Jinkushal 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 JKIPL shares?
The highest trading volume day for Jinkushal Industries was 1,416,974 shares traded on November 10, 2025 on the NSE exchange, with share price at ₹116.09.