Skip to main content
Jindal Steel Limited (BOM:532286)
India flag India · Delayed Price · Currency is INR
1,006.80
+1.55 (0.15%)
At close: Dec 5, 2025

Jindal Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,005.751,010.05989.001,006.801,006.800.15%13,183
Dec 4, 20251,018.051,026.851,002.951,005.251,005.25-1.33%25,755
Dec 3, 20251,030.251,032.451,012.551,018.851,018.85-0.99%26,810
Dec 2, 20251,047.901,051.001,024.951,029.001,029.00-1.81%9,626
Dec 1, 20251,050.051,055.101,038.801,047.951,047.950.33%19,496
Nov 28, 20251,041.101,054.301,038.401,044.501,044.500.39%24,969
Nov 27, 20251,045.151,052.001,034.251,040.401,040.40-0.14%17,404
Nov 26, 20251,025.201,047.501,025.101,041.901,041.901.90%24,981
Nov 25, 20251,020.001,029.001,015.001,022.501,022.50-0.06%42,354
Nov 24, 20251,041.601,046.451,013.951,023.151,023.15-1.45%19,787
Nov 21, 20251,068.951,068.951,035.201,038.201,038.20-2.96%24,434
Nov 20, 20251,070.601,077.701,064.101,069.851,069.850.02%15,479
Nov 19, 20251,066.351,076.801,060.001,069.651,069.650.31%21,141
Nov 18, 20251,080.851,080.851,057.501,066.351,066.35-1.27%45,798
Nov 17, 20251,079.701,082.701,071.501,080.101,080.100.28%20,028
Nov 14, 20251,087.301,096.501,069.251,077.051,077.05-0.98%18,216
Nov 13, 20251,081.851,098.301,076.501,087.701,087.700.75%59,284
Nov 12, 20251,080.201,084.301,072.151,079.551,079.55-0.06%19,648
Nov 11, 20251,075.101,089.401,057.001,080.201,080.200.94%21,876
Nov 10, 20251,073.651,080.401,069.201,070.151,070.150.06%21,477
Nov 7, 20251,039.501,075.001,006.601,069.551,069.552.18%44,310
Nov 6, 20251,083.551,083.551,042.401,046.751,046.75-3.02%35,290
Nov 4, 20251,072.001,084.451,066.601,079.401,079.400.33%14,899
Nov 3, 20251,052.701,086.001,052.701,075.901,075.900.86%42,954
Oct 31, 20251,069.351,073.501,057.501,066.701,066.70-0.25%16,928
Oct 30, 20251,060.251,073.651,057.401,069.351,069.35-0.15%45,186
Oct 29, 20251,061.201,097.001,060.501,070.951,070.95-0.21%91,770
Oct 28, 20251,035.901,077.951,028.051,073.151,073.153.80%126,131
Oct 27, 20251,014.151,036.601,012.801,033.851,033.852.61%21,888
Oct 24, 20251,007.051,026.051,004.851,007.601,007.60-0.14%17,083
Oct 23, 20251,015.851,020.901,005.551,009.051,009.050.04%11,362
Oct 21, 20251,002.051,013.051,002.051,008.601,008.600.30%4,209
Oct 20, 20251,008.851,011.50998.601,005.551,005.55-0.22%35,157
Oct 17, 20251,031.251,031.251,005.501,007.801,007.80-1.46%14,330
Oct 16, 20251,001.401,025.75995.651,022.751,022.752.16%15,217
Oct 15, 2025996.901,004.65994.401,001.151,001.150.60%16,918
Oct 14, 20251,010.151,018.50985.90995.15995.15-1.33%23,760
Oct 13, 20251,010.851,015.151,002.951,008.601,008.60-0.64%13,345
Oct 10, 20251,039.951,039.951,010.901,015.051,015.05-2.35%31,473
Oct 9, 20251,020.051,042.701,020.051,039.501,039.501.95%40,815
Oct 8, 20251,033.651,038.801,015.551,019.601,019.60-1.37%30,310
Oct 7, 20251,059.451,059.451,030.001,033.801,033.80-2.03%26,031
Oct 6, 20251,076.151,078.851,043.101,055.251,055.25-1.94%49,254
Oct 3, 20251,064.001,087.801,049.251,076.151,076.151.16%34,217
Oct 1, 20251,055.401,070.001,055.401,063.801,063.80-18,342
Sep 30, 20251,042.901,069.251,042.901,063.801,063.802.00%40,942
Sep 29, 20251,039.401,051.451,037.751,042.901,042.901.29%22,631
Sep 26, 20251,040.551,061.801,026.801,029.601,029.60-2.12%37,123
Sep 25, 20251,064.951,064.951,044.751,051.901,051.900.05%12,875
Sep 24, 20251,062.251,065.401,046.351,051.401,051.40-1.02%22,238
Sep 23, 20251,026.051,070.001,026.051,062.251,062.252.87%59,968
Sep 22, 20251,011.201,051.301,011.201,032.601,032.60-1.31%23,956
Sep 19, 20251,045.351,053.801,036.601,046.301,046.30-0.10%6,851
Sep 18, 20251,038.701,052.701,030.701,047.301,047.301.34%13,349
Sep 17, 20251,053.001,058.301,030.001,033.501,033.50-1.82%18,250
Sep 16, 20251,046.401,056.001,038.551,052.701,052.700.60%43,097
Sep 15, 20251,030.551,049.701,030.551,046.401,046.401.05%9,060
Sep 12, 20251,041.301,045.401,027.501,035.501,035.50-0.52%22,645
Sep 11, 20251,039.001,044.701,033.501,040.901,040.900.18%13,959
Sep 10, 20251,028.051,043.001,028.051,039.001,039.000.38%18,691
Sep 9, 20251,036.351,043.001,023.401,035.101,035.10-0.61%13,449
Sep 8, 20251,030.301,056.001,030.301,041.451,041.450.69%56,881
Sep 5, 20251,032.001,039.001,027.401,034.301,034.300.25%18,569
Sep 4, 20251,029.951,037.451,020.001,031.701,031.700.25%60,432
Sep 3, 2025974.451,030.10973.351,029.151,029.155.56%150,619
Sep 2, 2025955.30981.50955.30974.95974.951.23%23,379
Sep 1, 2025948.00964.95943.65963.15963.151.86%8,953
Aug 29, 2025965.20970.00943.50945.60945.60-1.89%18,596
Aug 28, 2025974.30980.40961.00963.85963.85-1.02%9,045
Aug 26, 2025996.00999.40972.00973.80973.80-2.15%65,879
Aug 25, 20251,005.301,005.30992.85995.20995.20-0.15%36,447
Aug 22, 20251,011.951,011.95993.95996.65996.65-1.34%19,008
Aug 21, 20251,015.801,019.301,006.301,010.151,008.15-0.56%13,274
Aug 20, 2025996.151,021.85996.151,015.801,013.791.03%50,671
Aug 19, 2025999.851,008.95990.001,005.451,003.461.19%28,447
Aug 18, 2025985.451,000.00980.80993.60991.631.90%151,399
Aug 14, 2025996.05998.25968.40975.05973.12-2.00%38,841
Aug 13, 20251,002.001,021.45988.80994.90992.93-0.44%91,284
Aug 12, 2025991.001,003.40980.35999.30997.320.91%38,878
Aug 11, 2025982.45993.00972.60990.30988.341.67%18,973
Aug 8, 2025998.50999.50971.00974.05972.12-2.47%24,167
Aug 7, 2025983.101,001.65981.20998.70996.721.24%81,024
Aug 6, 2025999.801,001.20983.50986.50984.55-1.31%24,078
Aug 5, 2025981.251,002.50978.00999.60997.621.95%45,653
Aug 4, 2025947.35991.00947.35980.50978.563.75%78,467
Aug 1, 2025971.35971.35942.65945.05943.18-2.07%38,453
Jul 31, 2025974.05978.95959.20965.05963.14-1.76%35,304
Jul 30, 2025984.00992.60980.70982.35980.41-0.14%35,242
Jul 29, 2025973.55989.00973.25983.70981.750.64%13,095
Jul 28, 2025992.151,001.30972.00977.40975.46-2.25%31,582
Jul 25, 20251,000.651,003.05990.70999.90997.920.01%79,597
Jul 24, 2025979.501,005.80979.00999.80997.822.27%164,457
Jul 23, 2025965.65980.75964.65977.60975.661.31%62,472
Jul 22, 2025960.75973.40960.00964.95963.040.50%97,214
Jul 21, 2025955.25972.00955.25960.15958.250.25%49,276
Jul 18, 2025950.05962.75948.25957.75955.850.85%59,149
Jul 17, 2025932.25952.95930.00949.70947.821.95%124,005
Jul 16, 2025940.75945.50930.10931.50929.66-1.32%25,586
Jul 15, 2025934.25946.00932.75943.95942.081.05%27,022
Jul 14, 2025938.50948.10926.80934.10932.25-0.47%20,443