Skip to main content
Jindal Steel Limited (BOM:532286)
India flag India · Delayed Price · Currency is INR
1,265.40
-12.35 (-0.97%)
At close: Apr 28, 2026

Jindal Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,250.451,293.601,250.451,277.751,277.751.72%65,576
Apr 24, 20261,264.451,273.051,238.001,256.151,256.150.24%23,083
Apr 23, 20261,274.851,279.901,252.001,253.201,253.20-1.98%21,132
Apr 22, 20261,288.801,297.001,273.651,278.451,278.45-0.80%64,481
Apr 21, 20261,288.551,306.001,277.151,288.801,288.800.11%26,328
Apr 20, 20261,283.301,297.501,252.501,287.401,287.401.41%66,263
Apr 17, 20261,225.001,284.351,208.251,269.501,269.503.73%122,106
Apr 16, 20261,223.701,242.001,218.301,223.851,223.850.20%43,422
Apr 15, 20261,239.851,247.501,211.001,221.351,221.350.30%28,253
Apr 13, 20261,206.351,230.001,186.201,217.701,217.700.01%24,110
Apr 10, 20261,205.701,222.501,197.001,217.551,217.551.49%165,218
Apr 9, 20261,212.951,229.901,196.101,199.701,199.70-1.05%442,959
Apr 8, 20261,199.951,222.501,185.651,212.451,212.453.80%37,615
Apr 7, 20261,125.001,172.751,125.001,168.101,168.103.03%55,567
Apr 6, 20261,130.001,156.001,102.001,133.701,133.70-0.43%92,888
Apr 2, 20261,134.251,145.451,094.401,138.601,138.600.15%392,308
Apr 1, 20261,120.251,158.051,120.251,136.951,136.952.19%62,962
Mar 30, 20261,117.701,133.001,107.001,112.601,112.60-1.60%33,787
Mar 27, 20261,134.051,154.001,122.701,130.701,130.70-1.12%795,338
Mar 25, 20261,142.001,154.001,130.551,143.551,143.552.09%129,163
Mar 24, 20261,128.001,138.601,112.001,120.101,120.101.28%59,447
Mar 23, 20261,174.101,174.101,102.001,105.951,105.95-6.85%62,972
Mar 20, 20261,139.201,195.701,139.201,187.301,187.304.33%44,239
Mar 19, 20261,152.001,162.651,130.901,138.001,138.00-3.49%17,891
Mar 18, 20261,157.051,183.751,140.751,179.201,179.201.91%17,028
Mar 17, 20261,132.451,160.051,127.751,157.101,157.102.18%28,672
Mar 16, 20261,135.351,156.401,124.401,132.451,132.45-0.91%22,604
Mar 13, 20261,217.001,220.151,135.701,142.801,142.80-6.72%42,986
Mar 12, 20261,185.051,231.951,163.001,225.151,225.153.22%38,001
Mar 11, 20261,187.101,204.651,184.001,186.901,186.90-0.01%8,056
Mar 10, 20261,142.351,190.301,142.351,187.001,187.003.72%33,387
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