Jindal Stainless Limited (BOM:532508)
India
· Delayed Price · Currency is INR 747.85
-0.40 (-0.05%)
At close: Dec 4, 2025
Jindal Stainless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 745.25 | 759.00 | 742.60 | 756.25 | 756.25 | 1.12% | 11,005 |
| Dec 4, 2025 | 754.05 | 758.20 | 745.00 | 747.85 | 747.85 | -0.05% | 7,675 |
| Dec 3, 2025 | 760.85 | 762.00 | 744.05 | 748.25 | 748.25 | -1.64% | 10,441 |
| Dec 2, 2025 | 768.85 | 768.85 | 757.65 | 760.75 | 760.75 | 0.79% | 13,276 |
| Dec 1, 2025 | 772.35 | 774.95 | 748.20 | 754.75 | 754.75 | -2.07% | 9,286 |
| Nov 28, 2025 | 775.00 | 775.00 | 763.95 | 770.70 | 770.70 | -0.14% | 11,461 |
| Nov 27, 2025 | 765.85 | 776.00 | 763.55 | 771.80 | 771.80 | 0.97% | 21,611 |
| Nov 26, 2025 | 754.95 | 773.00 | 747.55 | 764.35 | 764.35 | 2.29% | 19,168 |
| Nov 25, 2025 | 749.55 | 753.05 | 737.65 | 747.25 | 747.25 | -0.34% | 12,034 |
| Nov 24, 2025 | 750.60 | 770.80 | 735.85 | 749.80 | 749.80 | -0.23% | 22,053 |
| Nov 21, 2025 | 753.70 | 767.00 | 749.35 | 751.55 | 751.55 | -2.07% | 7,667 |
| Nov 20, 2025 | 777.55 | 777.55 | 760.00 | 767.45 | 767.45 | -0.49% | 14,001 |
| Nov 19, 2025 | 765.45 | 773.00 | 751.80 | 771.25 | 771.25 | 2.71% | 19,043 |
| Nov 18, 2025 | 749.95 | 760.95 | 749.60 | 750.90 | 750.90 | 0.33% | 18,409 |
| Nov 17, 2025 | 738.95 | 751.85 | 729.65 | 748.40 | 748.40 | 1.41% | 13,816 |
| Nov 14, 2025 | 748.55 | 748.75 | 736.35 | 738.00 | 738.00 | -0.14% | 15,768 |
| Nov 13, 2025 | 734.25 | 751.20 | 734.25 | 739.05 | 739.05 | 1.55% | 27,436 |
| Nov 12, 2025 | 746.05 | 746.05 | 726.55 | 727.80 | 727.80 | -1.95% | 21,519 |
| Nov 11, 2025 | 738.10 | 754.00 | 731.55 | 742.30 | 742.30 | 2.68% | 52,280 |
| Nov 10, 2025 | 737.30 | 737.30 | 717.50 | 722.90 | 722.90 | -1.36% | 23,202 |
| Nov 7, 2025 | 725.00 | 738.90 | 716.00 | 732.90 | 732.90 | 0.42% | 29,205 |
| Nov 6, 2025 | 736.75 | 744.00 | 727.10 | 729.80 | 729.80 | -1.19% | 24,654 |
| Nov 4, 2025 | 752.25 | 755.00 | 736.05 | 738.60 | 738.60 | -1.63% | 21,331 |
| Nov 3, 2025 | 753.10 | 765.15 | 746.40 | 750.85 | 750.85 | -0.41% | 27,938 |
| Oct 31, 2025 | 783.20 | 783.25 | 751.50 | 753.95 | 753.95 | -3.72% | 57,247 |
| Oct 30, 2025 | 807.75 | 808.15 | 771.40 | 783.10 | 783.10 | -2.55% | 24,429 |
| Oct 29, 2025 | 801.90 | 825.25 | 800.00 | 803.60 | 803.60 | 0.07% | 35,238 |
| Oct 28, 2025 | 811.50 | 817.60 | 801.00 | 803.05 | 803.05 | -1.04% | 31,639 |
| Oct 27, 2025 | 794.65 | 813.50 | 790.50 | 811.50 | 811.50 | 1.13% | 23,184 |
| Oct 24, 2025 | 802.00 | 815.00 | 799.75 | 802.45 | 802.45 | 0.39% | 17,938 |
| Oct 23, 2025 | 801.50 | 806.50 | 791.05 | 799.35 | 799.35 | 0.27% | 11,572 |
| Oct 21, 2025 | 786.50 | 799.00 | 786.50 | 797.20 | 797.20 | 1.73% | 4,034 |
| Oct 20, 2025 | 798.95 | 801.10 | 780.10 | 783.65 | 783.65 | -1.04% | 21,126 |
| Oct 17, 2025 | 814.95 | 815.40 | 789.60 | 791.90 | 791.90 | -2.07% | 17,051 |
| Oct 16, 2025 | 782.15 | 811.00 | 780.00 | 808.60 | 808.60 | 3.24% | 30,651 |
| Oct 15, 2025 | 785.55 | 792.30 | 777.10 | 783.20 | 783.20 | 0.95% | 20,522 |
| Oct 14, 2025 | 775.90 | 786.00 | 772.45 | 775.80 | 775.80 | 0.21% | 14,410 |
| Oct 13, 2025 | 768.45 | 777.95 | 764.30 | 774.20 | 774.20 | 0.20% | 8,679 |
| Oct 10, 2025 | 771.05 | 779.30 | 767.00 | 772.65 | 772.65 | 0.33% | 9,094 |
| Oct 9, 2025 | 756.35 | 772.00 | 751.85 | 770.10 | 770.10 | 2.31% | 17,394 |
| Oct 8, 2025 | 757.55 | 759.25 | 744.55 | 752.70 | 752.70 | -0.63% | 12,037 |
| Oct 7, 2025 | 760.05 | 768.00 | 752.10 | 757.50 | 757.50 | -0.47% | 13,373 |
| Oct 6, 2025 | 787.00 | 787.00 | 758.45 | 761.05 | 761.05 | -3.45% | 24,272 |
| Oct 3, 2025 | 777.05 | 794.20 | 762.50 | 788.25 | 788.25 | 3.40% | 24,692 |
| Oct 1, 2025 | 748.95 | 765.55 | 742.15 | 762.30 | 762.30 | 3.31% | 37,062 |
| Sep 30, 2025 | 740.00 | 750.10 | 730.00 | 737.90 | 737.90 | 0.06% | 13,040 |
| Sep 29, 2025 | 790.10 | 790.10 | 735.00 | 737.45 | 737.45 | -6.55% | 50,476 |
| Sep 26, 2025 | 785.00 | 795.00 | 784.60 | 789.15 | 789.15 | 0.31% | 24,107 |
| Sep 25, 2025 | 795.65 | 804.00 | 778.00 | 786.75 | 786.75 | -1.34% | 12,117 |
| Sep 24, 2025 | 802.05 | 812.55 | 794.00 | 797.45 | 797.45 | -0.44% | 43,182 |
| Sep 23, 2025 | 796.25 | 803.50 | 785.25 | 801.00 | 801.00 | 1.60% | 37,283 |
| Sep 22, 2025 | 784.95 | 790.90 | 770.20 | 788.40 | 788.40 | 1.28% | 17,720 |
| Sep 19, 2025 | 769.95 | 789.00 | 756.60 | 778.45 | 778.45 | 2.29% | 26,255 |
| Sep 18, 2025 | 761.25 | 765.00 | 756.25 | 761.00 | 761.00 | - | 30,761 |
| Sep 17, 2025 | 753.25 | 762.95 | 749.00 | 761.00 | 761.00 | 0.95% | 28,343 |
| Sep 16, 2025 | 749.95 | 755.50 | 747.50 | 753.85 | 753.85 | 0.52% | 24,954 |
| Sep 15, 2025 | 741.75 | 752.95 | 734.00 | 749.95 | 749.95 | 1.30% | 13,184 |
| Sep 12, 2025 | 772.40 | 772.40 | 736.35 | 740.35 | 740.35 | -2.60% | 25,220 |
| Sep 11, 2025 | 773.55 | 784.05 | 756.45 | 760.15 | 760.15 | -2.41% | 28,988 |
| Sep 10, 2025 | 768.75 | 783.30 | 760.00 | 778.95 | 778.95 | 1.33% | 36,650 |
| Sep 9, 2025 | 743.05 | 774.60 | 743.05 | 768.75 | 768.75 | 2.68% | 18,448 |
| Sep 8, 2025 | 769.70 | 769.70 | 745.00 | 748.65 | 748.65 | -0.59% | 18,003 |
| Sep 5, 2025 | 753.50 | 764.55 | 740.55 | 753.10 | 753.10 | 0.92% | 14,976 |
| Sep 4, 2025 | 775.20 | 775.20 | 738.20 | 746.20 | 746.20 | -1.87% | 41,114 |
| Sep 3, 2025 | 765.10 | 776.00 | 754.45 | 760.45 | 760.45 | -0.28% | 38,644 |
| Sep 2, 2025 | 751.05 | 768.85 | 742.05 | 762.55 | 762.55 | 0.93% | 48,488 |
| Sep 1, 2025 | 773.70 | 773.70 | 737.70 | 755.55 | 755.55 | -1.00% | 62,097 |
| Aug 29, 2025 | 813.25 | 813.25 | 751.50 | 763.15 | 763.15 | -5.72% | 114,062 |
| Aug 28, 2025 | 792.15 | 815.60 | 782.30 | 809.45 | 809.45 | 1.90% | 44,226 |
| Aug 26, 2025 | 794.00 | 814.00 | 782.50 | 794.35 | 794.35 | -0.43% | 104,430 |
| Aug 25, 2025 | 779.95 | 818.20 | 777.55 | 797.80 | 797.80 | 2.62% | 97,802 |
| Aug 22, 2025 | 770.50 | 783.95 | 769.50 | 777.45 | 777.45 | 0.38% | 34,092 |
| Aug 21, 2025 | 773.95 | 795.70 | 769.00 | 774.50 | 772.50 | 1.18% | 91,383 |
| Aug 20, 2025 | 754.80 | 776.65 | 754.80 | 765.50 | 763.52 | 1.03% | 36,962 |
| Aug 19, 2025 | 749.95 | 762.95 | 747.00 | 757.70 | 755.74 | 1.30% | 54,302 |
| Aug 18, 2025 | 731.30 | 752.10 | 731.30 | 748.00 | 746.07 | 2.50% | 36,665 |
| Aug 14, 2025 | 720.50 | 730.90 | 716.10 | 729.75 | 727.87 | 1.12% | 15,350 |
| Aug 13, 2025 | 713.65 | 732.95 | 712.75 | 721.65 | 719.79 | 1.16% | 61,283 |
| Aug 12, 2025 | 677.20 | 715.70 | 677.20 | 713.40 | 711.56 | 5.24% | 54,889 |
| Aug 11, 2025 | 681.90 | 692.60 | 674.95 | 677.85 | 676.10 | -0.70% | 26,854 |
| Aug 8, 2025 | 719.80 | 719.90 | 676.85 | 682.65 | 680.89 | -6.04% | 76,764 |
| Aug 7, 2025 | 737.90 | 737.90 | 682.05 | 726.50 | 724.62 | -1.02% | 84,120 |
| Aug 6, 2025 | 734.95 | 741.00 | 702.80 | 733.95 | 732.05 | 1.14% | 76,490 |
| Aug 5, 2025 | 729.10 | 736.65 | 721.45 | 725.65 | 723.78 | -0.43% | 44,980 |
| Aug 4, 2025 | 709.95 | 732.95 | 706.35 | 728.75 | 726.87 | 3.22% | 102,560 |
| Aug 1, 2025 | 691.95 | 707.35 | 682.60 | 706.05 | 704.23 | 1.69% | 47,214 |
| Jul 31, 2025 | 671.70 | 697.25 | 668.80 | 694.30 | 692.51 | 1.98% | 19,642 |
| Jul 30, 2025 | 684.30 | 684.30 | 673.80 | 680.85 | 679.09 | 0.49% | 10,793 |
| Jul 29, 2025 | 651.05 | 690.00 | 651.05 | 677.55 | 675.80 | 2.71% | 60,674 |
| Jul 28, 2025 | 656.05 | 668.00 | 652.80 | 659.65 | 657.95 | 0.59% | 17,349 |
| Jul 25, 2025 | 664.55 | 664.95 | 653.80 | 655.75 | 654.06 | -1.32% | 21,529 |
| Jul 24, 2025 | 675.80 | 684.55 | 662.00 | 664.55 | 662.83 | -1.65% | 13,883 |
| Jul 23, 2025 | 688.85 | 688.90 | 672.25 | 675.70 | 673.96 | -1.91% | 12,602 |
| Jul 22, 2025 | 699.70 | 699.70 | 685.00 | 688.85 | 687.07 | -1.28% | 10,410 |
| Jul 21, 2025 | 679.25 | 703.60 | 679.25 | 697.80 | 696.00 | 3.14% | 94,434 |
| Jul 18, 2025 | 683.80 | 699.00 | 675.60 | 676.55 | 674.80 | -0.29% | 33,104 |
| Jul 17, 2025 | 680.00 | 682.95 | 672.90 | 678.50 | 676.75 | 0.45% | 11,025 |
| Jul 16, 2025 | 688.95 | 688.95 | 674.60 | 675.45 | 673.71 | -1.96% | 21,722 |
| Jul 15, 2025 | 686.60 | 694.40 | 686.25 | 688.95 | 687.17 | -0.66% | 14,488 |
| Jul 14, 2025 | 683.60 | 696.55 | 681.95 | 693.55 | 691.76 | 1.30% | 30,613 |