Jindal Poly Investment and Finance Company share price history

NSE: JPOLYINVSTBSE: 536773FinanceSmall Cap

Jindal Poly Investment and Finance Company Limited · Face value ₹10 · Listed Nov 2013

₹919.85₹29.90 (3.36%)BSE ₹919.00

Share price at the NSE close on 28 Oct 2026. Previous close ₹889.95.

28 Oct: open ₹900.00, high ₹927.00, low ₹894.35

52-week range of traded prices to 28 Oct 2026

₹842.70Low, 26 Oct 2026₹1,487.70High, 10 Mar 2026

Market cap: ₹967 Cr1,412th largest listed
P/E: 1.20
P/B: 0.60
Dividend yield: Nonein the last 12 months
ROE: 51.7%
ROCE: 63.7%
Debt to equity: 0.01
Volume, NSE: 2,05970.0% delivered

Jindal Poly Investment and Finance Company share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Jindal Poly Investment and Finance Company's share price is on record from 11 Nov 2013, when it closed at ₹120.65, to 28 Oct 2026. Its highest close was ₹1,415.60 on 10 Mar 2026 and its lowest ₹7.15 on 31 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	919.85	−11.2%	1,415.60	854.00	1,037.00	1,487.70	842.70	1,03,70,850
2025	1,036.00	+18.5%	1,128.70	575.10	879.10	1,184.90	554.30	37,89,597
2024	874.50	+42.3%	1,026.75	611.95	610.15	1,135.00	599.10	64,70,192
2023	614.60	+37.0%	756.50	402.55	469.00	788.45	397.00	54,25,080
2022	448.55	+67.0%	626.65	209.25	268.55	653.40	205.10	43,00,875
2021	268.55	+1,172.7%	427.00	22.15	22.15	448.35	20.75	20,87,645
2020	21.10	+50.7%	21.35	7.15	14.00	22.40	7.15	4,26,759
2019	14.00	−62.8%	41.45	10.50	37.85	43.85	10.05	4,66,907
2018	37.60	−53.6%	82.50	34.65	81.50	84.75	32.60	8,96,392
2017	81.10	−3.6%	101.70	54.45	86.80	108.75	48.20	38,17,980
2016	84.10	−22.3%	113.30	69.40	111.50	118.25	65.00	13,66,360
2015	108.20	−0.1%	130.20	64.10	108.00	135.60	63.00	16,31,894
2014	108.30	+66.4%	193.75	41.05	66.40	203.40	40.30	15,02,558
2013	65.10	–	120.65	55.75	120.65	120.65	54.00	1,16,999

₹ 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. 2013 is from its first session, 11 Nov 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	919.85	−1.5%	938.30	994.95	842.70	68,640
Sep 2026	933.40	−5.8%	987.90	1,033.00	903.00	1,05,608
Aug 2026	990.40	−3.0%	1,021.00	1,084.50	938.00	5,52,702
Jul 2026	1,020.80	−9.4%	1,133.00	1,166.90	1,002.30	1,60,774
Jun 2026	1,126.20	+11.1%	1,030.00	1,212.00	973.40	4,31,492
May 2026	1,013.60	−7.8%	1,082.10	1,147.80	976.20	97,964
Apr 2026	1,098.80	+6.7%	1,050.00	1,226.90	1,045.80	5,10,455
Mar 2026	1,029.40	−12.8%	1,125.00	1,487.70	1,011.10	68,06,018
Feb 2026	1,180.40	+19.4%	984.80	1,387.90	961.30	10,30,924
Jan 2026	989.00	−4.5%	1,037.00	1,045.90	852.10	6,06,273
Dec 2025	1,036.00	+0.2%	1,050.00	1,184.90	1,010.00	4,16,767
Nov 2025	1,034.40	+5.1%	985.10	1,092.90	934.00	1,58,858
Oct 2025	984.55	+2.8%	970.10	1,110.30	892.00	9,45,982
Sep 2025	957.90	+10.7%	1,038.70	1,069.95	896.30	5,53,350
Aug 2025	865.60	+11.5%	775.00	865.60	716.05	2,17,366
Jul 2025	776.60	−14.4%	903.00	904.90	756.60	1,02,120
Jun 2025	906.80	+8.2%	831.00	974.00	816.60	3,96,431
May 2025	838.35	−3.1%	866.00	1,025.95	816.95	2,70,638
Apr 2025	865.10	+25.9%	680.00	877.70	651.00	1,73,553
Mar 2025	687.20	+15.7%	599.00	703.00	554.30	2,00,804
Feb 2025	593.80	−20.8%	749.75	774.90	581.00	1,33,384
Jan 2025	749.75	−14.3%	879.10	911.95	702.05	2,20,344
Dec 2024	874.50	−4.1%	914.90	991.85	869.05	5,33,032
Nov 2024	911.75	+24.0%	764.95	1,135.00	706.25	19,29,236
Oct 2024	735.40	−7.7%	797.00	884.80	710.00	4,05,992
Sep 2024	797.15	−5.5%	878.95	878.95	795.80	1,70,014
Aug 2024	843.40	−4.5%	899.95	914.00	778.95	2,65,561
Jul 2024	883.30	−0.9%	909.00	958.00	800.35	5,69,676
Jun 2024	891.75	+22.9%	752.00	969.65	678.70	9,61,811
May 2024	725.55	+3.3%	709.80	782.75	650.45	2,43,832
Apr 2024	702.55	+14.8%	634.00	750.00	630.00	1,94,118
Mar 2024	611.95	−16.6%	730.00	756.50	599.10	1,61,269
Feb 2024	734.00	+4.9%	699.50	844.40	631.05	7,46,857
Jan 2024	699.50	+13.8%	610.15	722.00	600.05	2,88,794
Dec 2023	614.60	−7.8%	666.75	690.00	607.70	2,78,136
Nov 2023	666.80	−3.0%	690.00	742.65	645.00	5,43,926
Oct 2023	687.30	+26.1%	556.00	788.45	489.70	16,95,742
Sep 2023	544.85	+13.2%	485.85	579.40	465.00	7,28,507
Aug 2023	481.50	−9.7%	541.15	580.90	450.00	4,01,141
Jul 2023	533.35	−10.4%	590.00	618.80	527.05	2,30,293
Jun 2023	595.55	+1.3%	596.00	674.95	572.05	4,70,200
May 2023	588.05	+13.9%	530.00	600.00	510.00	3,74,052
Apr 2023	516.30	+16.7%	456.75	606.95	445.15	2,63,114
Mar 2023	442.40	−1.7%	442.10	487.00	426.05	1,79,542
Feb 2023	450.05	+6.5%	433.05	498.75	397.00	1,56,139
Jan 2023	422.45	−5.8%	469.00	503.00	412.60	1,04,288
Dec 2022	448.55	−11.1%	500.00	545.00	407.25	2,73,287
Nov 2022	504.55	−14.2%	558.90	653.40	497.05	4,61,348
Oct 2022	588.30	+52.4%	391.75	640.00	373.15	4,40,804
Sep 2022	385.95	+4.8%	372.00	479.35	340.10	5,20,471
Aug 2022	368.30	+27.5%	291.20	410.55	282.05	3,07,818
Jul 2022	288.80	−0.6%	284.65	319.80	262.30	1,26,024
Jun 2022	290.60	+17.3%	260.00	313.00	248.55	2,04,039
May 2022	247.65	−4.9%	251.15	255.00	205.10	76,883
Apr 2022	260.45	−9.5%	302.10	333.05	236.75	2,29,008
Mar 2022	287.75	−3.2%	309.60	309.60	223.30	3,51,615
Feb 2022	297.15	−12.4%	322.40	341.75	286.40	6,26,541
Jan 2022	339.35	+26.4%	268.55	460.30	255.15	6,83,037
Dec 2021	268.55	−30.3%	366.15	420.25	260.00	6,29,747
Nov 2021	385.40	+89.6%	213.45	448.35	193.15	6,18,719
Oct 2021	203.30	+164.2%	80.75	203.30	80.75	6,31,200
Sep 2021	76.95	+87.7%	41.00	76.95	41.00	32,209
Aug 2021	41.00	+5.0%	39.05	41.00	39.05	5,901
Jul 2021	39.05	+5.0%	37.20	39.05	37.20	34,443
Jun 2021	37.20	+4.9%	35.45	37.20	35.45	17,463
May 2021	35.45	+4.9%	33.80	35.45	32.20	9,830
Apr 2021	33.80	+5.0%	32.20	33.80	32.20	7,499
Mar 2021	32.20	−4.9%	32.20	32.20	30.60	22,730
Feb 2021	33.85	+7.1%	30.15	34.15	30.15	29,501
Jan 2021	31.60	+49.8%	22.15	31.60	20.75	48,403
Dec 2020	21.10	+54.6%	13.00	21.55	13.00	92,982
Nov 2020	13.65	+23.5%	10.65	14.90	10.45	28,010
Oct 2020	11.05	−17.5%	12.90	14.00	11.00	47,644
Sep 2020	13.40	−18.5%	15.65	17.90	13.30	18,674
Aug 2020	16.45	+29.0%	13.35	19.00	12.15	31,138
Jul 2020	12.75	−34.1%	18.50	18.50	12.75	29,689
Jun 2020	19.35	+122.4%	9.10	22.40	9.10	51,506
May 2020	8.70	−7.9%	9.50	9.60	8.15	25,053
Apr 2020	9.45	+32.2%	7.50	9.75	7.15	48,506
Mar 2020	7.15	−41.9%	12.30	12.30	7.15	15,943
Feb 2020	12.30	−11.2%	13.75	14.45	10.75	6,209
Jan 2020	13.85	−1.1%	14.00	15.50	12.90	31,405
Dec 2019	14.00	+25.0%	10.95	14.95	10.15	49,128
Nov 2019	11.20	+2.8%	10.90	12.10	10.05	46,082
Oct 2019	10.90	−27.1%	14.90	14.95	10.50	28,147
Sep 2019	14.95	−11.0%	17.25	17.90	14.90	13,801
Aug 2019	16.80	+10.5%	14.45	18.90	13.70	21,632
Jul 2019	15.20	−39.3%	25.45	25.45	15.20	31,676
Jun 2019	25.05	−19.2%	29.85	34.00	23.50	29,842
May 2019	31.00	−0.8%	30.00	34.70	29.35	18,693
Apr 2019	31.25	−8.1%	33.30	35.85	31.05	13,608
Mar 2019	34.00	+21.9%	27.95	43.85	26.30	1,65,494
Feb 2019	27.90	−21.7%	35.60	35.80	25.45	27,720
Jan 2019	35.65	−5.2%	37.85	39.75	35.25	21,084
Dec 2018	37.60	+0.8%	37.55	40.25	34.25	50,071
Nov 2018	37.30	+2.2%	36.60	43.35	36.50	50,841
Oct 2018	36.50	+5.3%	34.65	42.95	32.60	28,241
Sep 2018	34.65	−17.1%	41.80	45.00	34.65	47,568
Aug 2018	41.80	−2.1%	42.65	47.00	39.40	33,081
Jul 2018	42.70	−1.2%	41.50	47.70	36.00	54,195
Jun 2018	43.20	−19.3%	53.80	54.85	40.00	66,221
May 2018	53.50	−5.5%	56.85	60.50	42.20	1,18,486
Apr 2018	56.60	−2.7%	56.40	62.50	56.00	27,085
Mar 2018	58.15	−7.7%	62.00	64.30	53.25	90,325
Feb 2018	63.00	−13.0%	74.00	74.75	60.10	90,867
Jan 2018	72.40	−10.7%	81.50	84.75	71.40	2,39,411
Dec 2017	81.10	+6.4%	76.10	82.75	65.00	2,88,679
Nov 2017	76.25	+12.8%	66.50	82.40	64.25	4,58,025
Oct 2017	67.60	+8.1%	60.60	73.05	60.30	1,40,414
Sep 2017	62.55	+10.3%	60.70	72.30	56.55	2,34,416
Aug 2017	56.70	−15.0%	67.00	69.50	48.20	3,09,272
Jul 2017	66.70	−6.1%	67.55	75.75	66.10	1,82,390
Jun 2017	71.00	−23.8%	90.00	92.55	65.35	5,53,169
May 2017	93.20	−5.8%	97.10	100.00	80.65	2,44,564
Apr 2017	98.95	+5.1%	95.10	104.00	93.00	1,37,594
Mar 2017	94.15	+11.2%	86.00	108.75	83.15	11,75,326
Feb 2017	84.65	−1.2%	84.65	91.00	84.15	33,344
Jan 2017	85.65	+1.8%	86.80	91.65	83.00	60,787
Dec 2016	84.10	−3.9%	90.85	102.30	82.20	60,381
Nov 2016	87.50	−5.6%	90.50	107.90	77.90	1,49,424
Oct 2016	92.70	+12.6%	85.70	105.40	81.10	1,47,121
Sep 2016	82.30	−3.2%	87.00	89.75	78.75	90,774
Aug 2016	85.05	−8.9%	92.30	94.80	79.75	82,372
Jul 2016	93.40	+12.2%	82.05	114.05	80.15	3,65,963
Jun 2016	83.25	+5.4%	79.00	90.00	78.60	53,756
May 2016	79.00	−3.9%	81.55	89.85	74.25	34,266
Apr 2016	82.20	+4.1%	78.95	88.00	78.25	32,645
Mar 2016	79.00	+12.9%	74.00	88.70	71.00	30,386
Feb 2016	70.00	−15.9%	84.90	87.80	65.00	51,346
Jan 2016	83.20	−23.1%	111.50	118.25	67.00	2,67,926
Dec 2015	108.20	+21.1%	84.55	123.00	77.70	5,36,466
Nov 2015	89.35	+5.1%	82.60	93.90	82.20	73,913
Oct 2015	85.05	+17.1%	69.40	93.00	68.65	1,17,433
Sep 2015	72.65	+2.7%	69.10	76.95	63.00	80,350
Aug 2015	70.75	−8.8%	74.80	84.95	64.00	1,39,308
Jul 2015	77.60	−0.1%	79.00	88.55	68.50	77,443
Jun 2015	77.65	−7.1%	83.10	85.45	68.05	57,979
May 2015	83.55	+0.5%	82.00	93.50	74.95	21,886
Apr 2015	83.10	−3.4%	86.10	112.95	80.00	53,337
Mar 2015	86.05	+5.7%	82.00	133.00	77.05	2,45,699
Feb 2015	81.40	−2.6%	81.20	98.45	77.00	1,10,091
Jan 2015	83.55	−22.9%	108.00	135.60	80.10	1,17,989
Dec 2014	108.30	+0.4%	105.00	114.30	93.00	55,061
Nov 2014	107.85	−19.6%	134.25	134.90	106.25	1,50,598
Oct 2014	134.20	+2.4%	126.10	164.95	126.10	61,258
Sep 2014	131.10	−20.9%	174.00	189.00	125.00	86,640
Aug 2014	165.75	−0.7%	174.80	203.40	157.20	1,04,642
Jul 2014	167.00	+76.3%	96.00	167.00	92.00	2,34,902
Jun 2014	94.75	+5.9%	90.25	109.05	79.15	2,83,441
May 2014	89.50	+49.7%	57.00	91.90	55.00	1,30,037
Apr 2014	59.80	−32.7%	94.00	107.00	59.80	1,67,937
Mar 2014	88.85	+104.7%	42.00	91.50	40.30	1,61,303
Feb 2014	43.40	−7.5%	46.05	52.80	40.30	35,403
Jan 2014	46.90	−28.0%	66.40	66.40	46.00	31,336
Dec 2013	65.10	+16.8%	54.65	81.65	54.65	82,086
Nov 2013	55.75	–	120.65	120.65	54.00	34,913

₹ 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	Delivery
28 Oct 2026	900.00	927.00	894.35	919.85	909.51	2,059	70.0%
27 Oct 2026	859.90	910.00	857.05	889.95	888.59	3,054	49.5%
26 Oct 2026	852.00	879.15	842.70	855.70	860.98	2,345	46.0%
23 Oct 2026	885.00	890.00	845.00	854.00	860.19	6,030	53.2%
22 Oct 2026	890.00	910.00	870.00	873.70	887.35	2,954	52.9%
21 Oct 2026	925.00	941.95	884.05	889.60	902.60	2,790	66.3%
19 Oct 2026	955.00	980.40	922.00	929.15	943.21	1,673	56.2%
16 Oct 2026	972.00	984.00	945.00	953.45	962.41	2,975	45.7%
15 Oct 2026	974.85	994.95	958.85	977.70	978.11	4,225	41.4%
14 Oct 2026	968.00	992.00	957.55	964.60	972.93	4,062	35.2%
13 Oct 2026	961.25	975.00	951.10	960.75	959.00	1,873	76.9%
12 Oct 2026	943.95	977.95	911.70	961.25	948.30	6,451	65.3%
9 Oct 2026	870.00	945.00	870.00	936.40	912.51	6,814	54.6%
8 Oct 2026	905.05	914.45	871.60	878.20	885.03	3,207	60.1%
7 Oct 2026	923.90	949.25	890.10	901.10	903.38	4,656	45.1%
6 Oct 2026	892.90	929.00	892.90	923.90	912.04	2,637	55.3%
5 Oct 2026	900.00	925.00	885.00	891.20	900.27	5,572	56.4%
1 Oct 2026	938.30	941.95	902.55	911.00	915.85	5,263	56.9%
30 Sep 2026	950.00	959.50	930.05	933.40	942.64	1,705	70.6%
29 Sep 2026	927.80	976.90	909.10	950.00	931.43	6,912	54.4%
28 Sep 2026	946.55	961.05	903.00	911.50	925.22	11,519	70.2%
25 Sep 2026	964.15	987.50	954.00	957.05	960.64	2,807	67.5%

Prices in ₹ per share as traded, not adjusted.