All stocks
NSE: JINDALPOLY·ISIN INE197D01010·Data to 2026-10-26
Jindal Poly Films Limited historical data
₹679.70+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹1,026.45
52w low
₹365.00
Turnover
₹36.4 Cr
Volume
5,25,233
1y return
+21.4%
3y CAGR
+3.2%
5y CAGR
-6.3%
10y CAGR
+5.2%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2019-12-30 | demerger | Demerger |
| 2013-07-17 | demerger | Scheme Of Demerger |
| 2010-10-22 | bonus | Bonus 1:1 |
| 2025-09-23 | dividend | Dividend - Rs 5.90 Per Share |
| 2024-09-23 | dividend | Annual General Meeting/Dividend - Rs 5.50 Per Share |
| 2023-09-22 | dividend | Annual General Meeting/Dividend - Rs 4.30 Per Share |
| 2022-09-21 | dividend | Annual General Meeting/Dividend - Rs 5 Per Share |
| 2021-09-22 | dividend | Dividend - Rs 2 Per Share |
| 2020-09-22 | dividend | Annual General Meeting/Dividend - Re 1 Per Share |
| 2019-09-17 | dividend | Dividend - Re 1 Per Share |
| 2018-09-19 | dividend | Dividend Re 1 Per Share |
| 2017-08-10 | dividend | Dividend - Re 1/- Per Share |
| 2016-09-19 | dividend | Dividend - Re 1/- Per Share |
| 2015-09-18 | dividend | Dividend - Re 1/- Per Share |
| 2014-09-11 | dividend | Annual General Meeting / Dividend - Re 1/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 718.00 | 718.00 | 664.00 | 679.70 | 5,25,233 |
| 2026-10-23 | 672.50 | 796.00 | 666.05 | 739.35 | 83,43,139 |
| 2026-10-22 | 661.00 | 680.00 | 643.10 | 664.70 | 12,448 |
| 2026-10-21 | 681.10 | 686.20 | 658.05 | 668.90 | 12,612 |
| 2026-10-19 | 704.15 | 708.40 | 682.00 | 687.35 | 11,773 |
| 2026-10-16 | 698.20 | 712.00 | 686.40 | 698.75 | 12,571 |
| 2026-10-15 | 705.00 | 727.40 | 689.15 | 700.75 | 1,62,712 |
| 2026-10-14 | 643.85 | 764.30 | 642.50 | 726.30 | 6,20,764 |
| 2026-10-13 | 648.55 | 648.55 | 635.10 | 643.85 | 4,809 |
| 2026-10-12 | 646.75 | 652.70 | 638.50 | 644.90 | 4,376 |
| 2026-10-09 | 640.00 | 658.00 | 631.05 | 646.80 | 8,049 |
| 2026-10-08 | 666.00 | 667.00 | 630.10 | 635.05 | 9,768 |
| 2026-10-07 | 668.00 | 670.95 | 643.55 | 653.25 | 6,873 |
| 2026-10-06 | 655.45 | 670.00 | 647.15 | 658.35 | 13,687 |
| 2026-10-05 | 653.70 | 664.90 | 636.00 | 641.60 | 14,364 |
| 2026-10-01 | 664.20 | 673.10 | 637.00 | 653.70 | 15,020 |
| 2026-09-30 | 681.50 | 688.55 | 670.00 | 672.55 | 5,648 |
| 2026-09-29 | 679.95 | 685.35 | 667.05 | 675.30 | 10,340 |
| 2026-09-28 | 695.00 | 704.00 | 675.00 | 679.65 | 10,293 |
| 2026-09-25 | 699.80 | 728.95 | 690.00 | 694.10 | 13,867 |
| 2026-09-24 | 705.00 | 713.95 | 695.00 | 699.80 | 12,636 |
| 2026-09-23 | 721.95 | 729.50 | 705.00 | 715.20 | 13,978 |
| 2026-09-22 | 743.95 | 748.00 | 712.10 | 721.90 | 18,243 |
| 2026-09-21 | 730.00 | 767.00 | 726.70 | 741.50 | 43,706 |
| 2026-09-18 | 726.95 | 735.95 | 708.90 | 718.45 | 16,484 |
| 2026-09-17 | 731.15 | 739.50 | 717.10 | 726.00 | 30,797 |
| 2026-09-16 | 765.00 | 800.00 | 725.10 | 742.40 | 4,23,769 |
| 2026-09-15 | 671.30 | 738.40 | 666.00 | 737.90 | 3,46,025 |
| 2026-09-11 | 670.00 | 693.75 | 670.00 | 671.30 | 9,891 |
| 2026-09-10 | 675.70 | 689.75 | 675.05 | 677.30 | 6,824 |
Get the full JINDALPOLY history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/JINDALPOLY?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("JINDALPOLY", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does JINDALPOLY historical data go?
- TejHQ has daily NSE data for JINDALPOLY from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has JINDALPOLY had any splits or bonus issues?
- Yes. Demerger (ex-date 2019-12-30); Scheme Of Demerger (ex-date 2013-07-17); Bonus 1:1 (ex-date 2010-10-22). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download JINDALPOLY historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/JINDALPOLY?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).