Skip to main content
Jindal Steel Limited (BOM:532286)
India flag India · Delayed Price · Currency is INR
1,180.00
-3.90 (-0.33%)
At close: Mar 6, 2026

Jindal Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,150.351,165.401,132.501,144.451,144.45-3.01%22,763
Mar 6, 20261,183.901,195.951,176.601,180.001,180.00-0.33%14,303
Mar 5, 20261,170.051,193.201,170.051,183.901,183.901.44%24,513
Mar 4, 20261,213.951,226.401,161.001,167.051,167.05-5.72%65,630
Mar 2, 20261,170.501,256.001,170.501,237.851,237.85-0.55%42,353
Feb 27, 20261,257.901,267.501,240.051,244.651,244.65-1.27%12,407
Feb 26, 20261,269.051,270.001,257.901,260.651,260.65-0.50%29,344
Feb 25, 20261,241.051,269.051,236.601,266.951,266.952.75%50,639
Feb 24, 20261,217.001,238.001,212.151,233.101,233.101.32%42,498
Feb 23, 20261,217.301,229.401,207.401,217.001,217.000.01%71,008
Feb 20, 20261,201.601,230.001,201.601,216.901,216.900.71%18,247
Feb 19, 20261,222.701,232.501,205.051,208.301,208.30-1.13%29,133
Feb 18, 20261,210.401,230.001,210.401,222.101,222.100.98%21,764
Feb 17, 20261,214.951,215.001,190.701,210.201,210.20-0.07%22,088
Feb 16, 20261,159.401,214.101,159.401,211.051,211.052.32%27,344
Feb 13, 20261,201.851,201.851,168.201,183.551,183.55-1.62%18,056
Feb 12, 20261,190.501,206.901,180.801,203.051,203.051.02%25,430
Feb 11, 20261,201.451,202.001,189.001,190.901,190.90-0.03%9,645
Feb 10, 20261,193.201,203.001,185.251,191.301,191.300.11%13,784
Feb 9, 20261,190.251,204.251,180.001,190.001,190.000.02%22,005
Feb 6, 20261,173.951,191.801,162.701,189.751,189.751.04%23,680
Feb 5, 20261,161.251,184.951,151.201,177.451,177.450.95%24,904
Feb 4, 20261,151.401,180.901,151.401,166.351,166.351.40%36,465
Feb 3, 20261,149.401,170.651,134.751,150.251,150.252.29%22,083
Feb 2, 20261,101.201,131.301,083.101,124.451,124.451.71%31,736
Feb 1, 20261,108.051,144.151,091.801,105.501,105.50-2.23%53,949
Jan 30, 20261,145.751,148.351,102.951,130.701,130.70-2.12%85,974
Jan 29, 20261,125.001,170.001,124.951,155.201,155.203.23%390,092
Jan 28, 20261,085.051,121.851,081.001,119.051,119.053.52%92,066
Jan 27, 20261,065.001,085.001,059.451,081.001,081.001.69%17,185
Jan 23, 20261,077.251,104.501,057.751,063.051,063.05-1.24%116,655
Jan 22, 20261,042.401,079.051,042.401,076.351,076.353.35%63,357
Jan 21, 20261,043.651,057.451,031.001,041.501,041.500.23%38,777
Jan 20, 20261,055.701,063.601,031.651,039.101,039.10-1.58%45,210
Jan 19, 20261,040.001,062.851,035.001,055.751,055.751.25%224,603
Jan 16, 20261,048.801,054.451,036.201,042.701,042.700.22%31,212
Jan 14, 20261,007.151,045.301,006.001,040.401,040.402.87%49,307
Jan 13, 20261,023.551,030.851,003.301,011.351,011.35-1.16%10,447
Jan 12, 20261,004.751,029.00997.001,023.201,023.201.26%24,689
Jan 9, 20261,014.251,020.951,003.251,010.501,010.50-0.37%28,927
Jan 8, 20261,075.001,075.001,010.001,014.251,014.25-5.58%63,416
Jan 7, 20261,079.201,087.351,068.951,074.151,074.15-0.47%18,021
Jan 6, 20261,075.351,090.701,072.001,079.201,079.20-0.14%27,384
Jan 5, 20261,081.751,087.001,073.801,080.751,080.750.06%21,171
Jan 2, 20261,075.851,083.201,066.801,080.051,080.051.18%68,013
Jan 1, 20261,053.001,069.051,047.401,067.451,067.451.31%43,643
Dec 31, 20251,037.301,065.001,037.301,053.651,053.653.20%166,046
Dec 30, 2025991.401,025.00988.201,021.001,021.003.11%59,886
Dec 29, 2025988.501,010.00988.50990.20990.200.38%47,135
Dec 26, 2025998.95998.95984.65986.50986.50-1.25%24,928
Dec 24, 20251,017.951,017.95996.35999.00999.00-1.30%11,860
Dec 23, 20251,013.201,016.95999.301,012.201,012.201.04%16,481
Dec 22, 20251,000.351,015.90995.601,001.801,001.800.95%21,294
Dec 19, 2025986.00996.00981.75992.35992.350.61%15,626
Dec 18, 20251,001.301,003.20978.65986.35986.35-1.49%98,305
Dec 17, 20251,010.951,011.95996.701,001.301,001.30-1.03%13,436
Dec 16, 20251,025.551,027.151,006.001,011.751,011.75-2.05%12,621
Dec 15, 20251,030.051,035.751,023.051,032.951,032.950.33%11,979
Dec 12, 20251,019.901,032.701,018.801,029.551,029.551.69%10,600
Dec 11, 20251,002.601,014.901,002.601,012.451,012.450.41%5,468
Dec 10, 20251,002.651,013.751,002.001,008.301,008.300.56%6,559
Dec 9, 2025990.901,009.45978.201,002.651,002.650.69%12,473
Dec 8, 20251,006.801,009.80991.60995.80995.80-1.09%17,110
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