Price Data Selection & Download
JSL Industries Share Price All Time Records & Statistics (Jan 2011 - Sep 2026)
1784 daily OHLCV records on BSE from Jan. 2011 to Sept. 2026. Review JSL Industries P/E valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹2798.00
October 22, 2024
BSE Exchange
Share Price All Time Low
₹41.00
March 27, 2014
BSE Exchange
Highest Volume Trading Day
2,643
August 09, 2023 • ₹462.00
BSE Exchange
Share Price History Data (Jan 2011 - Sep 2026)
JSLINDL daily open, high, low, close and volume (OHLCV) on BSE — 155 records.
Total Records
155
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹800.00 | ₹820.00 | ₹799.95 | ₹803.60 | 63 |
| 2026-09-17 | ₹800.00 | ₹800.00 | ₹799.95 | ₹799.95 | 4 |
| 2026-09-15 | ₹751.00 | ₹830.00 | ₹751.00 | ₹800.00 | 28 |
| 2026-09-11 | ₹700.05 | ₹817.90 | ₹700.05 | ₹788.00 | 20 |
| 2026-09-10 | ₹783.00 | ₹800.00 | ₹750.00 | ₹768.70 | 134 |
| 2026-09-09 | ₹740.05 | ₹799.90 | ₹701.00 | ₹765.95 | 663 |
| 2026-09-08 | ₹807.00 | ₹807.00 | ₹806.00 | ₹806.00 | 65 |
| 2026-09-07 | ₹849.00 | ₹850.00 | ₹760.05 | ₹790.45 | 35 |
| 2026-09-04 | ₹849.00 | ₹849.00 | ₹849.00 | ₹849.00 | 1 |
| 2026-09-03 | ₹850.00 | ₹850.00 | ₹850.00 | ₹850.00 | 2 |
| 2026-09-02 | ₹844.00 | ₹844.00 | ₹844.00 | ₹844.00 | 5 |
| 2026-09-01 | ₹849.80 | ₹849.80 | ₹820.00 | ₹830.00 | 9 |
| 2026-08-28 | ₹850.00 | ₹850.00 | ₹820.00 | ₹849.80 | 17 |
| 2026-08-27 | ₹850.00 | ₹850.00 | ₹850.00 | ₹850.00 | 5 |
| 2026-08-26 | ₹840.00 | ₹850.00 | ₹830.00 | ₹850.00 | 25 |
| 2026-08-25 | ₹842.00 | ₹842.00 | ₹840.00 | ₹840.00 | 4 |
| 2026-08-24 | ₹850.05 | ₹880.00 | ₹840.00 | ₹844.30 | 174 |
| 2026-08-21 | ₹875.75 | ₹900.00 | ₹873.00 | ₹873.00 | 63 |
| 2026-08-20 | ₹990.00 | ₹990.00 | ₹890.00 | ₹902.80 | 157 |
| 2026-08-19 | ₹818.00 | ₹900.00 | ₹818.00 | ₹872.15 | 173 |
| 2026-08-18 | ₹907.00 | ₹907.00 | ₹730.00 | ₹802.45 | 135 |
| 2026-08-17 | ₹960.00 | ₹960.00 | ₹912.00 | ₹912.00 | 85 |
| 2026-08-14 | ₹866.00 | ₹866.00 | ₹865.00 | ₹865.00 | 14 |
| 2026-08-13 | ₹865.00 | ₹865.00 | ₹865.00 | ₹865.00 | 19 |
| 2026-08-12 | ₹870.00 | ₹870.00 | ₹865.60 | ₹867.80 | 185 |
| 2026-08-11 | ₹870.00 | ₹870.00 | ₹870.00 | ₹870.00 | 1 |
| 2026-08-10 | ₹870.00 | ₹870.00 | ₹857.45 | ₹870.00 | 30 |
| 2026-08-06 | ₹863.70 | ₹870.00 | ₹863.70 | ₹870.00 | 50 |
| 2026-08-05 | ₹885.85 | ₹885.85 | ₹885.85 | ₹885.85 | 2 |
| 2026-08-04 | ₹902.25 | ₹902.40 | ₹890.00 | ₹890.30 | 108 |
| 2026-07-31 | ₹846.05 | ₹867.00 | ₹840.00 | ₹840.05 | 52 |
| 2026-07-30 | ₹851.00 | ₹851.00 | ₹845.00 | ₹846.05 | 26 |
| 2026-07-29 | ₹960.00 | ₹960.00 | ₹851.00 | ₹859.00 | 104 |
| 2026-07-28 | ₹859.00 | ₹862.00 | ₹840.00 | ₹840.00 | 20 |
| 2026-07-27 | ₹876.05 | ₹876.05 | ₹859.00 | ₹869.10 | 135 |
| 2026-07-24 | ₹890.00 | ₹890.00 | ₹850.00 | ₹857.00 | 4 |
| 2026-07-23 | ₹895.00 | ₹895.00 | ₹895.00 | ₹895.00 | 13 |
| 2026-07-22 | ₹937.95 | ₹937.95 | ₹849.05 | ₹903.00 | 136 |
| 2026-07-21 | ₹845.10 | ₹860.00 | ₹845.10 | ₹848.00 | 114 |
| 2026-07-20 | ₹900.00 | ₹900.00 | ₹880.00 | ₹900.00 | 24 |
| 2026-07-17 | ₹850.10 | ₹937.25 | ₹850.10 | ₹880.00 | 39 |
| 2026-07-16 | ₹900.00 | ₹900.00 | ₹850.00 | ₹883.25 | 17 |
| 2026-07-14 | ₹959.95 | ₹959.95 | ₹862.15 | ₹900.00 | 27 |
| 2026-07-13 | ₹950.00 | ₹950.00 | ₹860.00 | ₹919.90 | 68 |
| 2026-07-10 | ₹900.00 | ₹900.00 | ₹900.00 | ₹900.00 | 2 |
| 2026-07-09 | ₹847.00 | ₹900.00 | ₹847.00 | ₹900.00 | 60 |
| 2026-07-08 | ₹910.00 | ₹910.00 | ₹900.00 | ₹900.00 | 32 |
| 2026-07-07 | ₹918.00 | ₹918.00 | ₹908.00 | ₹910.00 | 31 |
| 2026-07-06 | ₹945.00 | ₹945.00 | ₹918.00 | ₹918.00 | 13 |
| 2026-07-03 | ₹923.70 | ₹923.70 | ₹886.50 | ₹889.60 | 47 |
| 2026-07-02 | ₹882.35 | ₹959.90 | ₹882.35 | ₹941.85 | 52 |
| 2026-07-01 | ₹902.80 | ₹902.80 | ₹861.15 | ₹882.35 | 27 |
| 2026-06-30 | ₹900.00 | ₹900.05 | ₹900.00 | ₹900.00 | 48 |
| 2026-06-29 | ₹920.00 | ₹920.00 | ₹919.90 | ₹919.90 | 3 |
| 2026-06-25 | ₹924.45 | ₹924.45 | ₹923.90 | ₹923.90 | 22 |
| 2026-06-24 | ₹902.00 | ₹908.90 | ₹900.00 | ₹904.30 | 55 |
| 2026-06-23 | ₹935.00 | ₹935.00 | ₹901.00 | ₹901.05 | 615 |
| 2026-06-22 | ₹950.00 | ₹950.00 | ₹850.00 | ₹917.60 | 1,267 |
| 2026-06-19 | ₹941.05 | ₹973.00 | ₹900.00 | ₹959.00 | 755 |
| 2026-06-18 | ₹1025.00 | ₹1055.00 | ₹931.05 | ₹949.90 | 430 |
| 2026-06-12 | ₹995.00 | ₹995.00 | ₹995.00 | ₹995.00 | 1 |
| 2026-06-11 | ₹990.00 | ₹1023.95 | ₹970.10 | ₹994.55 | 31 |
| 2026-06-10 | ₹993.00 | ₹1005.00 | ₹993.00 | ₹1005.00 | 10 |
| 2026-06-09 | ₹1020.75 | ₹1025.00 | ₹1000.00 | ₹1000.00 | 53 |
| 2026-06-08 | ₹1028.00 | ₹1028.00 | ₹980.00 | ₹985.00 | 25 |
| 2026-06-05 | ₹980.00 | ₹1014.95 | ₹980.00 | ₹986.95 | 68 |
| 2026-06-04 | ₹982.00 | ₹1035.00 | ₹980.55 | ₹1035.00 | 4 |
| 2026-06-03 | ₹1025.00 | ₹1058.00 | ₹985.00 | ₹1001.45 | 134 |
| 2026-06-02 | ₹1025.00 | ₹1025.00 | ₹1025.00 | ₹1025.00 | 1 |
| 2026-06-01 | ₹979.95 | ₹979.95 | ₹979.95 | ₹979.95 | 2 |
| 2026-05-29 | ₹1029.00 | ₹1029.00 | ₹969.95 | ₹969.95 | 30 |
| 2026-05-27 | ₹1000.05 | ₹1036.95 | ₹933.00 | ₹965.05 | 23 |
| 2026-05-26 | ₹960.20 | ₹1040.00 | ₹960.00 | ₹996.25 | 89 |
| 2026-05-25 | ₹998.00 | ₹998.00 | ₹960.00 | ₹960.00 | 34 |
| 2026-05-22 | ₹1003.00 | ₹1003.00 | ₹1003.00 | ₹1003.00 | 5 |
| 2026-05-19 | ₹969.30 | ₹1028.00 | ₹968.20 | ₹1004.55 | 9 |
| 2026-05-18 | ₹1049.00 | ₹1049.00 | ₹1035.00 | ₹1035.00 | 7 |
| 2026-05-15 | ₹1000.00 | ₹1060.00 | ₹981.00 | ₹1049.65 | 59 |
| 2026-05-14 | ₹1100.00 | ₹1100.05 | ₹1021.10 | ₹1025.00 | 36 |
| 2026-05-13 | ₹954.25 | ₹1075.00 | ₹954.20 | ₹1038.45 | 241 |
| 2026-05-11 | ₹951.00 | ₹966.20 | ₹951.00 | ₹954.20 | 100 |
| 2026-05-08 | ₹1043.00 | ₹1043.00 | ₹1032.60 | ₹1032.60 | 9 |
| 2026-05-07 | ₹991.95 | ₹1025.00 | ₹991.95 | ₹1013.00 | 16 |
| 2026-05-06 | ₹949.30 | ₹1023.25 | ₹949.20 | ₹991.95 | 46 |
| 2026-05-05 | ₹949.00 | ₹949.00 | ₹949.00 | ₹949.00 | 10 |
| 2026-05-04 | ₹950.00 | ₹950.00 | ₹941.95 | ₹944.35 | 104 |
| 2026-04-29 | ₹975.95 | ₹975.95 | ₹963.00 | ₹966.65 | 30 |
| 2026-04-28 | ₹1015.00 | ₹1079.85 | ₹940.00 | ₹969.45 | 249 |
| 2026-04-27 | ₹1015.00 | ₹1015.00 | ₹1015.00 | ₹1015.00 | 2 |
| 2026-04-24 | ₹1015.85 | ₹1015.85 | ₹1015.85 | ₹1015.85 | 3 |
| 2026-04-23 | ₹1011.80 | ₹1014.80 | ₹1010.00 | ₹1011.45 | 31 |
| 2026-04-22 | ₹1025.10 | ₹1025.10 | ₹1000.00 | ₹1009.90 | 62 |
| 2026-04-21 | ₹1096.30 | ₹1096.30 | ₹1096.30 | ₹1096.30 | 21 |
| 2026-04-20 | ₹1050.00 | ₹1119.50 | ₹1050.00 | ₹1096.40 | 196 |
| 2026-04-17 | ₹1025.00 | ₹1049.00 | ₹1010.00 | ₹1049.00 | 90 |
| 2026-04-16 | ₹1072.00 | ₹1100.00 | ₹917.50 | ₹971.80 | 271 |
| 2026-04-15 | ₹981.50 | ₹1094.00 | ₹981.50 | ₹1072.30 | 81 |
| 2026-04-13 | ₹980.00 | ₹980.00 | ₹980.00 | ₹980.00 | 1 |
| 2026-04-10 | ₹1000.00 | ₹1180.00 | ₹981.85 | ₹1017.65 | 74 |
| 2026-04-09 | ₹989.95 | ₹1000.00 | ₹960.00 | ₹1000.00 | 113 |
| 2026-04-08 | ₹1015.00 | ₹1015.00 | ₹960.85 | ₹960.90 | 45 |
| 2026-04-07 | ₹950.35 | ₹979.25 | ₹950.30 | ₹960.20 | 22 |
| 2026-04-06 | ₹950.70 | ₹950.70 | ₹875.00 | ₹890.35 | 36 |
| 2026-04-02 | ₹994.95 | ₹994.95 | ₹885.60 | ₹905.40 | 11 |
| 2026-04-01 | ₹976.00 | ₹985.85 | ₹899.05 | ₹950.50 | 104 |
| 2026-03-30 | ₹897.70 | ₹997.00 | ₹896.00 | ₹986.15 | 95 |
| 2026-03-27 | ₹982.30 | ₹982.30 | ₹938.00 | ₹960.00 | 82 |
| 2026-03-25 | ₹969.95 | ₹970.00 | ₹902.05 | ₹963.00 | 69 |
| 2026-03-24 | ₹964.20 | ₹964.20 | ₹964.20 | ₹964.20 | 2 |
| 2026-03-23 | ₹969.55 | ₹969.55 | ₹906.50 | ₹964.20 | 141 |
| 2026-03-20 | ₹969.50 | ₹969.50 | ₹969.50 | ₹969.50 | 10 |
| 2026-03-19 | ₹969.45 | ₹969.50 | ₹969.45 | ₹969.50 | 21 |
| 2026-03-18 | ₹1030.10 | ₹1030.10 | ₹940.00 | ₹969.50 | 18 |
| 2026-03-17 | ₹970.05 | ₹1085.00 | ₹970.00 | ₹1019.95 | 83 |
| 2026-03-16 | ₹990.00 | ₹990.00 | ₹990.00 | ₹990.00 | 33 |
| 2026-03-12 | ₹1025.00 | ₹1065.00 | ₹1025.00 | ₹1055.00 | 59 |
| 2026-03-11 | ₹1065.00 | ₹1065.00 | ₹1065.00 | ₹1065.00 | 4 |
| 2026-03-10 | ₹960.00 | ₹969.00 | ₹950.00 | ₹969.00 | 32 |
| 2026-03-09 | ₹1000.00 | ₹1000.00 | ₹970.00 | ₹970.00 | 192 |
| 2026-03-06 | ₹1000.00 | ₹1030.00 | ₹970.05 | ₹994.40 | 223 |
| 2026-03-05 | ₹1030.15 | ₹1030.15 | ₹1030.15 | ₹1030.15 | 2 |
| 2026-03-02 | ₹1048.75 | ₹1048.75 | ₹980.00 | ₹1043.95 | 52 |
| 2026-02-27 | ₹1170.00 | ₹1170.00 | ₹1030.00 | ₹1063.75 | 63 |
| 2026-02-26 | ₹941.10 | ₹1094.50 | ₹900.00 | ₹1092.45 | 186 |
| 2026-02-25 | ₹1070.15 | ₹1070.15 | ₹960.00 | ₹995.00 | 169 |
| 2026-02-23 | ₹956.55 | ₹973.90 | ₹934.00 | ₹972.90 | 32 |
| 2026-02-18 | ₹1034.00 | ₹1034.00 | ₹1034.00 | ₹1034.00 | 3 |
| 2026-02-17 | ₹1050.60 | ₹1050.60 | ₹1038.00 | ₹1038.00 | 13 |
| 2026-02-16 | ₹1029.00 | ₹1030.00 | ₹1000.00 | ₹1029.95 | 15 |
| 2026-02-13 | ₹1034.10 | ₹1034.10 | ₹984.30 | ₹1030.00 | 5 |
| 2026-02-11 | ₹947.65 | ₹1064.10 | ₹947.65 | ₹1064.10 | 12 |
| 2026-02-10 | ₹1038.80 | ₹1038.80 | ₹1018.95 | ₹1024.35 | 31 |
| 2026-02-09 | ₹973.05 | ₹977.85 | ₹945.00 | ₹945.00 | 48 |
| 2026-02-06 | ₹970.40 | ₹973.00 | ₹957.80 | ₹973.00 | 11 |
| 2026-02-05 | ₹999.90 | ₹1049.00 | ₹990.00 | ₹1049.00 | 8 |
| 2026-02-03 | ₹943.00 | ₹990.00 | ₹943.00 | ₹990.00 | 7 |
| 2026-02-02 | ₹943.00 | ₹943.00 | ₹943.00 | ₹943.00 | 1 |
| 2026-01-30 | ₹928.85 | ₹951.00 | ₹901.00 | ₹943.45 | 123 |
| 2026-01-29 | ₹987.45 | ₹987.50 | ₹947.80 | ₹947.80 | 47 |
| 2026-01-28 | ₹1006.95 | ₹1006.95 | ₹997.50 | ₹997.50 | 10 |
| 2026-01-27 | ₹995.45 | ₹998.00 | ₹995.45 | ₹997.50 | 3 |
| 2026-01-23 | ₹995.45 | ₹995.50 | ₹995.45 | ₹995.45 | 6 |
| 2026-01-22 | ₹976.85 | ₹1005.55 | ₹976.85 | ₹1005.55 | 31 |
| 2026-01-21 | ₹957.70 | ₹957.70 | ₹957.70 | ₹957.70 | 8 |
| 2026-01-20 | ₹980.00 | ₹1000.00 | ₹950.00 | ₹957.70 | 83 |
| 2026-01-19 | ₹1075.00 | ₹1075.00 | ₹981.30 | ₹997.55 | 165 |
| 2026-01-16 | ₹1033.90 | ₹1107.75 | ₹1026.00 | ₹1026.00 | 24 |
| 2026-01-14 | ₹1075.00 | ₹1085.00 | ₹1055.00 | ₹1055.00 | 61 |
| 2026-01-13 | ₹1087.80 | ₹1087.80 | ₹1054.50 | ₹1054.50 | 12 |
| 2026-01-08 | ₹1100.00 | ₹1119.80 | ₹1060.10 | ₹1110.00 | 53 |
| 2026-01-07 | ₹1113.00 | ₹1114.00 | ₹1113.00 | ₹1114.00 | 80 |
| 2026-01-06 | ₹1057.70 | ₹1116.15 | ₹1057.70 | ₹1113.55 | 70 |
| 2026-01-05 | ₹1065.00 | ₹1065.00 | ₹1063.00 | ₹1063.00 | 15 |
| 2026-01-02 | ₹1062.10 | ₹1110.00 | ₹1062.10 | ₹1066.00 | 147 |
| 2026-01-01 | ₹1120.85 | ₹1120.85 | ₹1118.00 | ₹1118.00 | 4 |
JSL Industries Share Price Performance Analysis (Jan 2011 - Sep 2026)
JSLINDL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-28.12%
₹1118.00 → ₹803.60
Year to Date
Price Volatility
8.45%
Low Volatility
Year to Date
Average Daily Volume
76
Year to Date Average
BSE Exchange
JSL Industries Share Price History – Frequently Asked Questions
Common questions about JSLINDL historical data and records. Analyse JSLINDL shareholder distribution to track promoter, FII and institutional holdings.
What is the all-time high share price of JSL Industries (JSLINDL)?
The all-time high share price of JSL Industries was ₹2798.0 recorded on October 22, 2024 on the BSE exchange.
What is the all-time low share price of JSL Industries (JSLINDL)?
The all-time low share price of JSL Industries was ₹41.0 recorded on March 27, 2014 on the BSE exchange.
How can I download JSLINDL historical share price data?
You can download JSL 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 JSLINDL shares?
The highest trading volume day for JSL Industries was 2,643 shares traded on August 09, 2023 on the BSE exchange, with share price at ₹462.0.