Jindal Hotels share price history

BSE: 507981Leisure ServicesSmall Cap

Jindal Hotels Ltd. · Face value ₹10 · Listed Jan 1987

₹63.00₹0.00 (0.00%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹63.00.

29 Oct: open ₹60.25, high ₹63.70, low ₹60.00

52-week range of traded prices to 29 Oct 2026

₹54.00Low, 30 Mar 2026₹90.00High, 4 Dec 2025

Market cap: ₹44 Cr3,509th largest listed
P/E: 12.81
P/E without one-offs: 10.41
P/B: 1.72
Dividend yield: Nonein the last 12 months
ROE: 14.4%
ROE without one-offs: 17.7%
ROCE: 13.7%
Debt to equity: 1.75
Volume, BSE: 960

Jindal Hotels share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Jindal Hotels' share price is on record from 2 Jan 2007, when it closed at ₹32.60, to 29 Oct 2026. Its highest close was ₹141.60 on 10 May 2024 and its lowest ₹13.75 on 2 Feb 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	63.00	−19.0%	77.78	54.02	75.66	78.50	54.00	3,15,201
2025	77.75	−20.7%	102.37	74.67	98.00	109.40	74.00	5,95,653
2024	98.00	+95.8%	141.60	51.41	51.04	142.00	49.60	36,44,266
2023	50.04	+24.9%	60.68	36.08	40.00	64.00	33.60	16,83,301
2022	40.05	+16.8%	51.95	32.25	33.15	54.95	31.45	10,99,207
2021	34.30	+31.9%	44.05	21.80	26.90	47.95	20.20	15,69,687
2020	26.00	−23.5%	40.00	14.55	36.40	42.80	13.95	10,51,837
2019	34.00	−13.4%	49.50	30.60	39.00	52.35	27.35	5,04,916
2018	39.25	−33.9%	82.15	38.40	60.00	88.00	36.25	8,93,409
2017	59.35	+53.8%	65.90	39.10	39.50	67.65	35.60	8,26,688
2016	38.60	+12.0%	45.90	29.65	34.10	51.00	29.50	7,58,601
2015	34.45	+17.8%	34.45	28.50	28.55	38.00	24.60	10,43,658
2014	29.25	+7.3%	36.40	22.10	25.95	39.00	21.45	5,92,706
2013	27.25	−14.6%	34.00	19.40	33.80	34.90	19.20	2,03,999
2012	31.90	+58.7%	49.15	20.10	20.55	53.00	20.10	5,71,798
2011	20.10	−54.3%	46.45	20.10	45.65	46.75	19.60	3,07,442
2010	44.00	−1.9%	76.15	42.50	45.75	81.30	41.05	58,35,436
2009	44.85	+201.0%	55.15	13.75	14.05	57.00	12.76	34,77,621
2008	14.90	−71.0%	55.95	14.00	53.70	58.30	13.25	5,82,746
2007	51.30	–	52.00	28.85	31.50	57.95	28.00	59,38,822

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	63.00	+1.2%	63.47	68.60	58.00	17,085
Sep 2026	62.23	−3.8%	64.99	68.40	60.03	38,397
Aug 2026	64.72	+2.7%	63.00	70.00	61.00	43,240
Jul 2026	63.00	−1.9%	64.98	66.00	59.20	36,558
Jun 2026	64.19	+1.9%	63.00	69.50	59.51	30,785
May 2026	63.01	−5.6%	68.67	72.85	61.00	42,704
Apr 2026	66.75	+23.6%	55.00	70.00	54.50	29,858
Mar 2026	54.02	−17.4%	65.41	68.49	54.00	34,066
Feb 2026	65.41	−4.1%	68.22	73.00	61.00	29,713
Jan 2026	68.22	−12.3%	75.66	78.50	63.20	12,795
Dec 2025	77.75	+0.9%	76.00	90.00	74.00	14,801
Nov 2025	77.03	−1.8%	81.85	85.00	75.21	23,117
Oct 2025	78.42	−2.8%	80.00	85.99	77.30	36,458
Sep 2025	80.68	−0.5%	80.27	93.00	80.00	46,791
Aug 2025	81.08	−7.9%	87.25	90.60	80.00	28,362
Jul 2025	88.00	−5.4%	91.05	93.95	85.00	46,276
Jun 2025	93.00	+1.9%	86.05	97.99	86.05	60,435
May 2025	91.25	−1.6%	95.08	109.00	84.20	1,08,949
Apr 2025	92.76	+8.4%	86.00	105.96	84.00	83,523
Mar 2025	85.57	−3.8%	91.00	92.99	81.00	33,007
Feb 2025	88.92	−4.6%	93.20	103.00	84.83	78,258
Jan 2025	93.19	−4.9%	98.00	109.40	82.58	35,676
Dec 2024	98.00	−2.2%	96.30	110.00	90.10	56,958
Nov 2024	100.23	+12.4%	93.50	104.90	87.15	58,787
Oct 2024	89.21	−6.7%	97.60	100.00	86.01	96,910
Sep 2024	95.60	−18.3%	111.20	124.75	89.50	1,53,255
Aug 2024	116.95	−9.8%	132.15	132.15	110.00	1,51,145
Jul 2024	129.60	−3.8%	141.35	141.35	106.05	1,30,188
Jun 2024	134.65	+32.3%	99.75	134.65	88.50	1,45,406
May 2024	101.75	+1.0%	105.80	142.00	101.75	2,76,709
Apr 2024	100.78	+66.6%	61.72	100.78	61.00	7,86,401
Mar 2024	60.51	−8.0%	67.50	69.90	49.60	1,09,072
Feb 2024	65.74	−2.6%	68.15	72.40	58.00	2,24,331
Jan 2024	67.50	+34.9%	51.04	84.50	50.00	14,55,104
Dec 2023	50.04	−6.3%	54.99	54.99	48.50	1,72,431
Nov 2023	53.42	−3.8%	53.30	64.00	50.00	4,07,494
Oct 2023	55.53	+23.3%	45.00	58.00	42.10	4,17,149
Sep 2023	45.03	+8.2%	42.00	52.00	41.80	1,36,266
Aug 2023	41.61	+1.4%	41.20	42.89	40.00	66,397
Jul 2023	41.02	−0.7%	41.53	43.90	39.99	72,460
Jun 2023	41.31	+3.0%	41.47	45.50	39.20	74,572
May 2023	40.10	−6.1%	42.70	47.80	39.07	1,05,258
Apr 2023	42.70	+5.0%	38.88	47.02	36.60	88,975
Mar 2023	40.68	−0.4%	40.85	42.95	33.60	67,180
Feb 2023	40.85	−1.3%	40.90	43.50	38.20	47,671
Jan 2023	41.40	+3.4%	40.00	45.00	40.00	27,448
Dec 2022	40.05	−8.6%	43.80	50.70	35.10	35,850
Nov 2022	43.80	−6.0%	48.80	49.35	41.50	45,824
Oct 2022	46.60	+9.6%	43.00	49.60	42.75	51,569
Sep 2022	42.50	+2.0%	41.65	53.40	40.00	1,66,466
Aug 2022	41.65	+5.2%	39.10	47.50	36.55	70,749
Jul 2022	39.60	+18.6%	35.60	43.00	32.20	38,080
Jun 2022	33.40	−4.2%	34.00	39.00	31.45	29,057
May 2022	34.85	−24.2%	45.20	49.05	33.75	53,324
Apr 2022	46.00	−4.7%	49.10	54.95	44.05	1,31,133
Mar 2022	48.25	+24.2%	39.65	51.00	36.05	1,85,413
Feb 2022	38.85	+2.6%	39.00	48.45	34.05	1,79,640
Jan 2022	37.85	+10.3%	33.15	40.35	33.15	1,12,102
Dec 2021	34.30	−7.9%	35.15	38.60	31.85	1,16,132
Nov 2021	37.25	+12.7%	34.70	47.95	32.55	2,77,775
Oct 2021	33.05	−4.1%	35.75	38.50	32.55	1,29,061
Sep 2021	34.45	+15.2%	29.00	37.20	28.50	2,05,412
Aug 2021	29.90	−1.8%	30.45	33.75	27.10	47,195
Jul 2021	30.45	−10.6%	35.00	36.20	30.20	94,688
Jun 2021	34.05	−3.1%	35.85	38.55	32.40	1,78,212
May 2021	35.15	+56.2%	22.50	41.70	20.50	3,31,392
Apr 2021	22.50	−6.6%	22.45	24.60	20.20	38,521
Mar 2021	24.10	−2.4%	25.20	26.40	22.15	48,839
Feb 2021	24.70	+0.6%	25.00	26.50	23.25	41,240
Jan 2021	24.55	−5.6%	26.90	28.15	22.60	61,220
Dec 2020	26.00	+19.5%	22.20	32.00	21.10	1,86,894
Nov 2020	21.75	+1.9%	20.30	22.30	19.35	40,279
Oct 2020	21.35	−3.0%	22.85	22.90	19.15	25,363
Sep 2020	22.00	−12.0%	26.20	26.25	20.00	69,879
Aug 2020	25.00	+25.3%	19.40	27.50	18.05	1,80,368
Jul 2020	19.95	+0.3%	19.90	22.55	17.30	1,15,852
Jun 2020	19.90	+15.4%	18.95	23.35	18.95	1,47,282
May 2020	17.25	−15.2%	19.95	19.95	13.95	1,28,938
Apr 2020	20.35	−16.4%	25.75	30.00	19.00	1,01,969
Mar 2020	24.35	−21.5%	29.20	35.80	23.00	27,416
Feb 2020	31.00	−10.1%	37.95	39.00	28.50	18,943
Jan 2020	34.50	+1.5%	36.40	42.80	32.05	8,654
Dec 2019	34.00	−9.3%	37.40	39.55	33.80	15,916
Nov 2019	37.50	−11.8%	39.10	46.00	35.20	15,571
Oct 2019	42.50	−3.5%	42.50	49.00	36.60	8,126
Sep 2019	44.05	+33.1%	29.00	52.35	28.40	22,906
Aug 2019	33.10	−5.2%	35.90	41.20	27.35	15,569
Jul 2019	34.90	−12.8%	39.80	43.90	32.65	25,879
Jun 2019	40.00	+2.0%	40.40	44.70	34.25	11,477
May 2019	39.20	−10.1%	41.95	43.50	34.00	17,447
Apr 2019	43.60	+4.6%	42.20	45.90	37.50	41,577
Mar 2019	41.70	+19.1%	35.50	44.85	33.60	2,21,102
Feb 2019	35.00	−8.9%	38.00	40.90	31.80	65,463
Jan 2019	38.40	−2.2%	39.00	45.95	34.10	43,883
Dec 2018	39.25	−1.5%	41.60	43.95	36.25	1,03,812
Nov 2018	39.85	−13.0%	46.00	53.00	38.05	73,961
Oct 2018	45.80	−13.8%	52.50	55.55	40.70	66,027
Sep 2018	53.15	−6.8%	59.00	61.40	44.50	98,852
Aug 2018	57.05	−5.2%	60.50	62.50	53.80	12,106
Jul 2018	60.20	−2.4%	60.50	62.95	53.40	21,666
Jun 2018	61.70	−9.9%	71.20	74.80	56.25	51,376
May 2018	68.50	−12.6%	75.50	88.00	66.60	15,601
Apr 2018	78.35	+15.2%	69.30	84.80	64.00	31,953
Mar 2018	68.00	−2.9%	67.60	79.00	58.00	87,032
Feb 2018	70.00	−8.5%	76.00	80.30	60.50	1,05,771
Jan 2018	76.50	+28.9%	60.00	87.00	58.00	2,25,252
Dec 2017	59.35	+0.7%	61.50	62.00	52.00	72,863
Nov 2017	58.95	+1.7%	58.90	67.65	56.00	68,404
Oct 2017	57.95	+10.2%	52.90	60.70	50.15	71,511
Sep 2017	52.60	−3.0%	54.25	60.00	49.75	32,688
Aug 2017	54.25	+9.6%	49.80	55.00	45.00	37,591
Jul 2017	49.50	+10.4%	45.00	55.00	42.50	63,922
Jun 2017	44.85	+0.8%	45.00	48.30	42.60	53,017
May 2017	44.50	−4.8%	46.80	50.50	44.40	38,853
Apr 2017	46.75	−6.5%	49.95	53.90	45.60	1,12,417
Mar 2017	50.00	+17.6%	43.00	51.00	40.10	1,24,159
Feb 2017	42.50	+5.6%	40.00	45.95	40.00	74,648
Jan 2017	40.25	+4.3%	39.50	43.60	35.60	76,615
Dec 2016	38.60	−8.1%	41.00	43.60	37.65	23,265
Nov 2016	42.00	0.0%	40.30	48.00	37.50	22,633
Oct 2016	42.00	+7.7%	39.45	43.75	39.30	67,492
Sep 2016	39.00	+2.4%	39.90	44.50	35.30	30,448
Aug 2016	38.10	−6.6%	41.45	42.45	34.20	20,707
Jul 2016	40.80	+2.4%	40.60	45.75	37.55	30,458
Jun 2016	39.85	−2.3%	39.25	43.00	36.50	20,235
May 2016	40.80	+15.3%	34.60	45.00	33.00	1,02,207
Apr 2016	35.40	+9.4%	32.00	39.00	31.45	1,28,423
Mar 2016	32.35	+4.5%	32.90	36.00	30.05	19,577
Feb 2016	30.95	−13.3%	35.70	36.95	29.50	68,801
Jan 2016	35.70	+3.6%	34.10	51.00	30.00	2,24,355
Dec 2015	34.45	+11.1%	32.00	36.30	30.80	2,20,945
Nov 2015	31.00	−1.3%	30.15	34.75	27.50	1,02,577
Oct 2015	31.40	−1.9%	32.00	36.00	28.75	81,243
Sep 2015	32.00	−4.5%	33.00	34.25	27.10	1,99,656
Aug 2015	33.50	+4.5%	32.50	38.00	30.05	2,81,166
Jul 2015	32.05	+4.6%	29.50	34.50	27.50	28,735
Jun 2015	30.65	−1.1%	31.80	33.55	25.65	15,914
May 2015	31.00	−0.2%	31.00	34.30	28.75	12,235
Apr 2015	31.05	+1.1%	30.00	34.70	28.00	27,911
Mar 2015	30.70	0.0%	29.90	35.00	24.60	18,887
Feb 2015	30.70	+5.1%	27.20	35.80	27.20	23,583
Jan 2015	29.20	−0.2%	28.55	35.00	26.20	30,806
Dec 2014	29.25	−5.9%	36.90	36.90	25.60	26,570
Nov 2014	31.10	−4.6%	32.70	33.50	29.30	14,048
Oct 2014	32.60	+5.8%	30.80	36.50	26.65	20,226
Sep 2014	30.80	+0.2%	30.90	32.25	27.70	27,572
Aug 2014	30.75	−5.2%	33.70	33.70	28.00	31,055
Jul 2014	32.45	−4.1%	33.75	38.90	30.25	52,084
Jun 2014	33.85	+12.1%	29.60	39.00	28.00	55,238
May 2014	30.20	+5.8%	28.75	35.90	24.30	36,025
Apr 2014	28.55	+10.0%	26.25	33.40	25.55	31,210
Mar 2014	25.95	+8.8%	23.85	29.00	22.75	2,17,073
Feb 2014	23.85	+4.1%	24.00	25.80	21.45	10,730
Jan 2014	22.90	−16.0%	25.95	29.50	22.25	70,875
Dec 2013	27.25	+9.2%	26.00	27.70	22.00	9,939
Nov 2013	24.95	+7.1%	24.45	25.50	22.30	62,337
Oct 2013	23.30	−4.9%	23.30	25.55	21.45	16,693
Sep 2013	24.50	+16.7%	21.00	26.70	19.50	9,096
Aug 2013	21.00	−15.0%	23.60	23.60	19.20	3,355
Jul 2013	24.70	−4.3%	25.00	26.90	22.80	3,618
Jun 2013	25.80	−7.5%	29.00	32.95	21.25	6,762
May 2013	27.90	−13.6%	29.00	34.55	26.00	7,697
Apr 2013	32.30	+14.7%	28.10	34.00	24.00	10,486
Mar 2013	28.15	+3.1%	27.80	32.90	25.05	10,268
Feb 2013	27.30	−11.4%	31.90	34.90	26.60	28,942
Jan 2013	30.80	−3.4%	33.80	33.90	30.00	34,806
Dec 2012	31.90	+0.5%	32.35	35.10	29.15	34,293
Nov 2012	31.75	+4.1%	31.50	33.70	28.00	26,652
Oct 2012	30.50	−2.6%	31.90	35.30	29.20	26,727
Sep 2012	31.30	+3.0%	30.40	33.70	28.80	27,136
Aug 2012	30.40	+3.9%	28.25	32.35	28.00	22,218
Jul 2012	29.25	−8.6%	30.60	33.00	29.10	38,141
Jun 2012	32.00	−14.9%	32.15	53.00	30.45	2,18,545
May 2012	37.60	+33.6%	30.40	42.00	27.05	70,554
Apr 2012	28.15	+2.0%	27.00	31.50	27.00	31,908
Mar 2012	27.60	−3.8%	28.60	31.80	26.25	20,711
Feb 2012	28.70	+10.6%	26.00	31.85	26.00	35,755
Jan 2012	25.95	+29.1%	20.55	26.10	20.10	19,158
Dec 2011	20.10	−18.0%	25.70	27.65	19.60	23,959
Nov 2011	24.50	−12.5%	27.85	29.20	24.10	13,187
Oct 2011	28.00	+2.9%	28.00	30.65	27.00	20,480
Sep 2011	27.20	−4.6%	28.50	29.85	27.15	27,720
Aug 2011	28.50	−11.6%	33.00	33.55	26.55	32,465
Jul 2011	32.25	+4.7%	29.40	33.80	29.40	24,385
Jun 2011	30.80	−3.1%	33.30	34.65	28.55	29,057
May 2011	31.80	−7.6%	34.15	35.80	30.00	11,345
Apr 2011	34.40	+3.5%	34.45	38.70	33.70	17,274
Mar 2011	33.25	+5.4%	31.60	35.70	31.20	49,324
Feb 2011	31.55	−14.0%	37.00	41.50	30.35	37,022
Jan 2011	36.70	−16.6%	45.65	46.75	36.35	21,224
Dec 2010	44.00	+0.2%	46.00	50.45	41.60	55,764
Nov 2010	43.90	−22.4%	53.05	61.80	43.50	1,22,209
Oct 2010	56.60	−11.1%	65.35	67.90	56.05	2,74,959
Sep 2010	63.70	−4.4%	67.00	72.90	62.00	5,32,873
Aug 2010	66.65	+9.2%	63.95	81.30	57.00	12,65,516
Jul 2010	61.05	+7.1%	56.00	72.55	53.75	5,73,011
Jun 2010	57.00	+1.5%	65.00	65.00	49.50	75,413
May 2010	56.15	−22.6%	72.75	73.30	52.05	1,52,846
Apr 2010	72.50	+67.6%	43.00	79.65	43.00	17,41,842
Mar 2010	43.25	−1.7%	44.45	55.30	41.50	2,54,104
Feb 2010	44.00	+1.3%	46.45	48.60	41.05	1,06,413
Jan 2010	43.45	−3.1%	45.75	60.50	41.05	6,80,486
Dec 2009	44.85	+45.9%	32.00	57.00	30.30	25,88,479
Nov 2009	30.75	+4.6%	27.20	35.00	26.70	47,371
Oct 2009	29.40	−18.8%	37.00	37.95	27.45	75,363
Sep 2009	36.20	+50.2%	24.35	42.20	22.20	4,00,401
Aug 2009	24.10	+6.2%	22.00	24.50	21.05	36,990
Jul 2009	22.70	+6.6%	21.05	25.75	19.00	25,863
Jun 2009	21.30	−1.8%	22.45	26.90	20.50	1,04,725
May 2009	21.70	+13.6%	19.00	23.70	16.85	1,14,272
Apr 2009	19.10	+16.1%	17.10	21.15	16.50	21,199
Mar 2009	16.45	+13.1%	15.29	19.58	14.00	16,639
Feb 2009	14.55	+3.9%	15.00	16.25	12.76	19,283
Jan 2009	14.00	−6.0%	14.05	17.05	13.00	27,036
Dec 2008	14.90	−1.3%	15.15	17.65	13.30	26,196
Nov 2008	15.10	−16.6%	18.50	21.45	13.60	24,057
Oct 2008	18.10	−24.4%	24.00	28.00	13.25	41,600
Sep 2008	23.95	−10.1%	27.80	29.95	20.30	22,244
Aug 2008	26.65	−3.3%	27.90	32.65	24.00	31,601
Jul 2008	27.55	+9.3%	26.50	32.25	22.10	21,997
Jun 2008	25.20	−21.9%	32.00	35.00	23.25	23,108
May 2008	32.25	−10.4%	36.50	37.15	32.00	25,922
Apr 2008	36.00	+25.7%	29.35	39.70	28.10	26,819
Mar 2008	28.65	−18.7%	34.00	37.00	23.50	45,017
Feb 2008	35.25	−0.8%	35.50	40.90	32.35	43,513
Jan 2008	35.55	−30.7%	53.70	58.30	35.05	2,50,672
Dec 2007	51.30	+35.9%	38.10	54.20	37.25	3,08,161
Nov 2007	37.75	+11.9%	32.20	42.45	32.10	1,45,198
Oct 2007	33.75	−12.7%	39.70	40.30	33.00	88,148
Sep 2007	38.65	+4.7%	35.35	39.40	35.35	1,25,974
Aug 2007	36.90	+23.4%	30.70	57.95	28.00	38,28,326
Jul 2007	29.90	−6.1%	32.20	33.80	29.05	67,152
Jun 2007	31.85	+1.0%	31.60	34.50	30.20	58,576
May 2007	31.55	−5.0%	32.25	36.45	31.35	81,887
Apr 2007	33.20	+12.0%	30.90	34.25	28.50	62,842
Mar 2007	29.65	−12.4%	35.25	35.25	28.55	80,323
Feb 2007	33.85	−4.4%	36.75	56.00	33.30	7,39,749
Jan 2007	35.40	–	31.50	44.70	31.50	3,52,486

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	60.25	63.70	60.00	63.00	60.79	960
28 Oct 2026	63.99	64.10	60.00	63.00	62.17	2,300
27 Oct 2026	62.80	64.00	60.75	63.90	–	89
26 Oct 2026	62.19	63.25	60.00	60.68	60.97	128
23 Oct 2026	62.00	62.30	58.00	62.19	59.90	105
22 Oct 2026	61.00	63.50	60.00	60.97	60.32	2,500
21 Oct 2026	62.20	63.94	61.06	61.06	63.02	311
19 Oct 2026	61.45	62.00	61.45	61.55	61.52	816
16 Oct 2026	63.70	64.00	62.55	62.70	62.85	436
15 Oct 2026	62.50	64.00	62.00	62.16	62.54	1,005
14 Oct 2026	65.00	65.00	62.40	62.40	63.95	837
13 Oct 2026	62.25	65.90	62.25	64.38	63.94	1,934
12 Oct 2026	62.25	63.50	62.25	63.03	62.94	126
9 Oct 2026	64.40	66.25	63.50	63.68	64.74	277
8 Oct 2026	67.30	67.30	61.30	64.63	63.49	1,561
7 Oct 2026	62.43	68.60	62.43	66.75	65.38	504
6 Oct 2026	64.50	66.25	63.00	63.63	65.00	1,105
5 Oct 2026	62.25	66.60	61.00	65.00	64.64	1,268
1 Oct 2026	63.47	63.47	60.06	61.00	62.33	823
30 Sep 2026	65.78	65.78	62.00	62.23	62.09	792
29 Sep 2026	66.00	66.00	63.01	64.50	64.85	1,136
28 Sep 2026	65.00	65.30	61.10	62.67	64.11	1,400

Prices in ₹ per share as traded, not adjusted.