BSE · JINDHOT · stock
Jindal Hotels Limited (JINDHOT) stock price history
Every BSE trading session of Jindal Hotels Limited from Mar 18, 2002 to Nov 13, 2026: 6,099 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JINDHOT adjusted close, 2002 to 2026
- ₹141.60
- All time high, 2024
- ₹90.00
- 52 week high, ₹54.00 low
- 6,099
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
JINDHOT key facts
- Jindal Hotels Limited (JINDHOT) closed at ₹63.99 on Nov 13, 2026 on BSE.
- JINDHOT's all time high close is ₹141.60, set on May 10, 2024; its all time low close is ₹1.71 on Jul 1, 2002.
- JINDHOT's 52 week range is ₹54.00 to ₹90.00.
- JINDHOT returned -19.6% over the year to Nov 13, 2026 and +89.3% over five years.
- Over ten years JINDHOT returned +55%, +4.5% a year compounded.
- JINDHOT's deepest drawdown was -82.3% from Jan 22, 2018 to May 13, 2020.
- DataCedar holds 6,099 daily sessions of JINDHOT history from Mar 18, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JINDHOT price chart, 2002 to 2026
JINDHOT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | +1.6% |
| 6 months | +2.1% |
| Year to date | -15.8% |
| 1 year | -19.6% |
| 3 years | +18.6% |
| 5 years | +89.3% |
| 10 years | +54.8% |
| Since Mar 18, 2002 | +2,598% |
| Compound annual growth, 24.7 years | +14.3% |
JINDHOT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹141.60 on May 10, 2024
- All time low close
- ₹1.71 on Jul 1, 2002
- 52 week high
- ₹90.00 on Dec 4, 2025
- 52 week low
- ₹54.00 on Mar 30, 2026
- Deepest drawdown
- -82.3% from Jan 22, 2018 to May 13, 2020, recovered Apr 9, 2024
- Best single session
- +43.8% on Jul 17, 2002
- Worst single session
- -27.4% on Mar 25, 2003
- Volatility, 1 year annualised
- 39.1%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2002
- 27.0×
- Best calendar year
- 2009, +218%
- Worst calendar year
- 2008, -71%
JINDHOT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Mar 18, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹75.66 | ₹78.50 | ₹54.00 | ₹63.99 | -17.7% | 325.7K | 211 |
| 2025 | ₹98.00 | ₹109.40 | ₹74.00 | ₹77.75 | -20.7% | 593.5K | 248 |
| 2024 | ₹51.04 | ₹142.00 | ₹49.60 | ₹98.00 | +95.8% | 3.6M | 245 |
| 2023 | ₹40.00 | ₹64.00 | ₹33.60 | ₹50.04 | +24.9% | 1.7M | 245 |
| 2022 | ₹33.15 | ₹54.95 | ₹31.45 | ₹40.05 | +16.8% | 1.1M | 248 |
| 2021 | ₹26.90 | ₹47.95 | ₹20.20 | ₹34.30 | +31.9% | 1.6M | 248 |
| 2020 | ₹36.40 | ₹42.80 | ₹13.95 | ₹26.00 | -23.5% | 1M | 251 |
| 2019 | ₹39.00 | ₹52.35 | ₹27.35 | ₹34.00 | -13.4% | 491.5K | 243 |
| 2018 | ₹60.00 | ₹88.00 | ₹36.25 | ₹39.25 | -33.9% | 893.4K | 246 |
| 2017 | ₹38.89 | ₹67.65 | ₹35.05 | ₹59.35 | +56.2% | 826.5K | 248 |
| 2016 | ₹32.84 | ₹49.12 | ₹28.41 | ₹38.00 | +14.5% | 758.1K | 246 |
| 2015 | ₹26.84 | ₹35.72 | ₹0.0094 | ₹33.18 | +20.7% | 1M | 245 |
| 2014 | ₹24.95 | ₹35.70 | ₹19.64 | ₹27.49 | +10.2% | 592.6K | 244 |
| 2013 | ₹29.77 | ₹30.74 | ₹16.91 | ₹24.95 | -11.2% | 203.4K | 248 |
| 2012 | ₹17.64 | ₹45.49 | ₹17.25 | ₹28.10 | +62.9% | 567.7K | 245 |
| 2011 | ₹38.10 | ₹39.02 | ₹16.82 | ₹17.25 | -53.0% | 304.8K | 245 |
| 2010 | ₹37.72 | ₹67.03 | ₹33.84 | ₹36.73 | -0.7% | 5.8M | 250 |
| 2009 | ₹12.68 | ₹46.99 | ₹10.24 | ₹36.98 | +217.9% | 3.5M | 242 |
| 2008 | ₹41.78 | ₹45.36 | ₹10.63 | ₹11.63 | -70.9% | 590.5K | 245 |
| 2007 | ₹24.00 | ₹44.15 | ₹21.33 | ₹39.91 | +66.8% | 5.9M | 246 |
| 2006 | ₹23.18 | ₹42.20 | ₹15.05 | ₹23.92 | +4.7% | 2.4M | 246 |
| 2005 | ₹11.09 | ₹41.53 | ₹9.63 | ₹22.84 | +91.2% | 2.5M | 244 |
| 2004 | ₹6.93 | ₹17.14 | ₹4.70 | ₹11.95 | +67.9% | 553.7K | 262 |
| 2003 | ₹2.59 | ₹7.92 | ₹2.55 | ₹7.12 | +174.6% | 135.4K | 253 |
| 2002 | ₹2.37 | ₹6.35 | ₹1.71 | ₹2.59 | n/a | 24.6K | 205 |
JINDHOT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹63.99 | +6.6% |
| October 2026 | ₹60.02 | -3.6% |
| September 2026 | ₹62.23 | -3.8% |
| August 2026 | ₹64.72 | +1.1% |
| July 2026 | ₹64.00 | -0.3% |
| June 2026 | ₹64.19 | +1.9% |
| May 2026 | ₹63.01 | -5.6% |
| April 2026 | ₹66.75 | +23.6% |
| March 2026 | ₹54.02 | -17.4% |
| February 2026 | ₹65.41 | -4.1% |
| January 2026 | ₹68.22 | -12.3% |
| December 2025 | ₹77.75 | +0.9% |
About the JINDHOT data
Daily bars. 6,099 sessions from Mar 18, 2002 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 18, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AJINDHOT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- JINDALPOLY Jindal Poly Films Limited
- JINDALSAW Jindal Saw Limited
- JINDALSTEL Jindal Steel Limited
- JINDCAP Jindal Capital Limited
- JINDRILL Jindal Drilling & Industries Limited
- JINDWORLD Jindal Worldwide Limited
- JIOFIN Jio Financial Services Limited
- JISLDVREQS Jain Irrigation Systems Limited
Common questions
JINDHOT share price history
