Jindal Stainless Limited (BOM:532508)
India
· Delayed Price · Currency is INR 774.20
+3.25 (0.42%)
At close: Apr 28, 2026
Jindal Stainless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 774.20 | 787.85 | 770.80 | 774.20 | 774.20 | 0.42% | 26,575 |
| Apr 27, 2026 | 763.30 | 787.45 | 763.30 | 770.95 | 770.95 | 0.53% | 46,139 |
| Apr 24, 2026 | 781.85 | 785.25 | 763.80 | 766.85 | 766.85 | -1.13% | 57,676 |
| Apr 23, 2026 | 791.60 | 791.60 | 770.75 | 775.60 | 775.60 | -1.23% | 77,188 |
| Apr 22, 2026 | 797.20 | 797.20 | 782.90 | 785.25 | 785.25 | -0.34% | 33,197 |
| Apr 21, 2026 | 794.40 | 801.80 | 785.65 | 787.90 | 787.90 | -0.24% | 80,536 |
| Apr 20, 2026 | 784.05 | 794.05 | 779.50 | 789.80 | 789.80 | 0.24% | 10,671 |
| Apr 17, 2026 | 794.05 | 794.05 | 780.00 | 787.90 | 787.90 | -0.20% | 24,630 |
| Apr 16, 2026 | 789.00 | 793.35 | 778.15 | 789.45 | 789.45 | 1.13% | 52,293 |
| Apr 15, 2026 | 784.85 | 788.60 | 768.65 | 780.65 | 780.65 | 2.03% | 26,935 |
| Apr 13, 2026 | 771.70 | 783.00 | 760.95 | 765.15 | 765.15 | -1.90% | 42,074 |
| Apr 10, 2026 | 759.25 | 784.00 | 759.25 | 779.95 | 779.95 | 2.94% | 32,566 |
| Apr 9, 2026 | 754.15 | 764.85 | 748.00 | 757.70 | 757.70 | 0.58% | 12,995 |
| Apr 8, 2026 | 737.10 | 764.40 | 736.95 | 753.30 | 753.30 | 4.38% | 63,200 |
| Apr 7, 2026 | 722.15 | 738.05 | 716.50 | 721.70 | 721.70 | -0.51% | 27,570 |
| Apr 6, 2026 | 720.20 | 730.40 | 714.00 | 725.40 | 725.40 | 1.07% | 21,325 |
| Apr 2, 2026 | 692.85 | 722.60 | 690.20 | 717.75 | 717.75 | 1.79% | 39,490 |
| Apr 1, 2026 | 725.45 | 734.00 | 701.25 | 705.10 | 705.10 | -0.71% | 24,784 |
| Mar 30, 2026 | 704.50 | 736.40 | 698.55 | 710.15 | 710.15 | -0.18% | 50,722 |
| Mar 27, 2026 | 707.40 | 726.90 | 698.80 | 711.45 | 711.45 | -1.79% | 53,168 |
| Mar 25, 2026 | 720.00 | 740.30 | 720.00 | 724.40 | 724.40 | 0.91% | 32,622 |
| Mar 24, 2026 | 697.50 | 721.65 | 697.50 | 717.90 | 717.90 | 3.14% | 32,059 |
| Mar 23, 2026 | 721.95 | 721.95 | 692.00 | 696.05 | 696.05 | -3.70% | 38,536 |
| Mar 20, 2026 | 709.95 | 740.00 | 709.95 | 722.80 | 722.80 | 2.08% | 29,751 |
| Mar 19, 2026 | 720.25 | 723.55 | 702.90 | 708.10 | 708.10 | -3.40% | 13,644 |
| Mar 18, 2026 | 731.10 | 737.65 | 720.60 | 733.00 | 733.00 | 0.26% | 16,209 |
| Mar 17, 2026 | 715.90 | 735.35 | 693.85 | 731.10 | 731.10 | 2.88% | 30,132 |
| Mar 16, 2026 | 702.40 | 715.55 | 674.80 | 710.60 | 710.60 | 0.35% | 56,127 |
| Mar 13, 2026 | 741.75 | 742.35 | 702.55 | 708.15 | 708.15 | -5.13% | 15,241 |
| Mar 12, 2026 | 734.35 | 755.00 | 717.00 | 746.45 | 746.45 | 1.51% | 13,978 |
| Mar 11, 2026 | 720.35 | 747.20 | 719.00 | 735.35 | 735.35 | 1.91% | 24,112 |
| Mar 10, 2026 | 717.95 | 727.95 | 709.00 | 721.55 | 721.55 | 1.62% | 36,879 |
| Mar 9, 2026 | 745.00 | 745.10 | 703.15 | 710.05 | 710.05 | -5.51% | 51,241 |
| Mar 6, 2026 | 769.10 | 769.10 | 750.15 | 751.45 | 751.45 | -2.30% | 15,414 |
| Mar 5, 2026 | 751.10 | 771.30 | 750.65 | 769.15 | 769.15 | 1.81% | 21,435 |
| Mar 4, 2026 | 772.05 | 772.10 | 743.05 | 755.50 | 755.50 | -3.50% | 34,136 |
| Mar 2, 2026 | 700.90 | 793.00 | 700.90 | 782.90 | 782.90 | 0.99% | 35,471 |
| Feb 27, 2026 | 801.05 | 811.85 | 770.50 | 775.25 | 775.25 | -4.19% | 28,651 |
| Feb 26, 2026 | 787.45 | 811.00 | 787.45 | 809.15 | 809.15 | 0.97% | 12,009 |
| Feb 25, 2026 | 809.30 | 809.30 | 788.00 | 801.40 | 801.40 | 1.01% | 20,485 |
| Feb 24, 2026 | 798.75 | 815.00 | 788.40 | 793.40 | 793.40 | -0.22% | 231,368 |
| Feb 23, 2026 | 764.60 | 799.80 | 757.35 | 795.15 | 795.15 | 5.09% | 46,717 |
| Feb 20, 2026 | 745.20 | 766.35 | 740.00 | 756.65 | 756.65 | 1.41% | 223,997 |
| Feb 19, 2026 | 759.30 | 761.15 | 740.50 | 746.10 | 746.10 | -1.61% | 14,507 |
| Feb 18, 2026 | 740.70 | 770.00 | 740.00 | 758.30 | 758.30 | 2.39% | 34,588 |
| Feb 17, 2026 | 758.00 | 758.00 | 734.05 | 740.60 | 740.60 | -2.04% | 17,713 |
| Feb 16, 2026 | 766.95 | 769.40 | 752.55 | 756.05 | 756.05 | -1.09% | 13,245 |
| Feb 13, 2026 | 799.45 | 799.45 | 761.50 | 764.35 | 764.35 | -4.32% | 17,737 |
| Feb 12, 2026 | 800.00 | 802.20 | 791.00 | 798.90 | 798.90 | -0.13% | 17,366 |
| Feb 11, 2026 | 796.25 | 803.90 | 784.75 | 799.90 | 799.90 | 1.59% | 13,618 |
| Feb 10, 2026 | 794.00 | 794.00 | 785.55 | 787.40 | 787.40 | -0.25% | 3,977 |
| Feb 9, 2026 | 790.00 | 798.85 | 781.60 | 789.40 | 789.40 | 0.61% | 18,920 |
| Feb 6, 2026 | 771.15 | 788.10 | 768.90 | 784.65 | 784.65 | 0.87% | 15,001 |
| Feb 5, 2026 | 784.45 | 785.35 | 775.00 | 777.85 | 777.85 | -0.48% | 11,275 |
| Feb 4, 2026 | 814.75 | 814.75 | 777.00 | 781.60 | 781.60 | -3.39% | 15,323 |
| Feb 3, 2026 | 815.80 | 817.50 | 798.55 | 809.00 | 809.00 | 1.17% | 38,990 |
| Feb 2, 2026 | 786.90 | 811.00 | 768.00 | 799.65 | 799.65 | 1.52% | 15,970 |
| Feb 1, 2026 | 824.65 | 824.65 | 781.30 | 787.70 | 787.70 | -4.32% | 33,920 |
| Jan 30, 2026 | 801.75 | 829.50 | 770.00 | 823.25 | 823.25 | 1.64% | 53,778 |
| Jan 29, 2026 | 811.15 | 835.90 | 805.00 | 809.95 | 809.95 | -0.14% | 30,821 |
| Jan 28, 2026 | 810.60 | 815.60 | 802.50 | 811.10 | 810.10 | 0.19% | 16,567 |
| Jan 27, 2026 | 752.85 | 831.50 | 730.75 | 809.60 | 808.60 | 8.58% | 79,575 |
| Jan 23, 2026 | 760.10 | 760.90 | 741.05 | 745.65 | 744.73 | -1.49% | 13,733 |
| Jan 22, 2026 | 760.85 | 784.60 | 754.00 | 756.90 | 755.97 | 0.91% | 33,409 |
| Jan 21, 2026 | 756.30 | 757.25 | 735.70 | 750.10 | 749.18 | -1.14% | 33,962 |
| Jan 20, 2026 | 800.30 | 811.35 | 754.25 | 758.75 | 757.81 | -5.65% | 26,773 |
| Jan 19, 2026 | 812.05 | 816.00 | 801.40 | 804.20 | 803.21 | -1.09% | 11,225 |
| Jan 16, 2026 | 797.45 | 816.85 | 793.00 | 813.10 | 812.10 | 2.54% | 20,772 |
| Jan 14, 2026 | 785.05 | 799.00 | 768.90 | 792.95 | 791.97 | 1.01% | 28,224 |
| Jan 13, 2026 | 779.35 | 809.90 | 778.90 | 785.05 | 784.08 | 1.84% | 60,407 |
| Jan 12, 2026 | 760.40 | 780.90 | 749.00 | 770.90 | 769.95 | -0.10% | 23,794 |
| Jan 9, 2026 | 801.00 | 806.70 | 767.55 | 771.65 | 770.70 | -4.14% | 22,515 |
| Jan 8, 2026 | 859.05 | 861.50 | 801.00 | 805.00 | 804.01 | -5.79% | 22,508 |
| Jan 7, 2026 | 861.70 | 883.25 | 847.90 | 854.45 | 853.40 | -0.83% | 29,466 |
| Jan 6, 2026 | 867.60 | 871.35 | 856.80 | 861.60 | 860.54 | -0.54% | 24,366 |
| Jan 5, 2026 | 860.00 | 870.50 | 855.90 | 866.25 | 865.18 | 1.23% | 40,707 |
| Jan 2, 2026 | 859.25 | 866.00 | 847.00 | 855.75 | 854.69 | 0.34% | 18,360 |
| Jan 1, 2026 | 834.60 | 856.00 | 829.30 | 852.85 | 851.80 | 1.83% | 24,708 |
| Dec 31, 2025 | 838.85 | 866.90 | 829.85 | 837.55 | 836.52 | 0.15% | 106,049 |
| Dec 30, 2025 | 791.00 | 848.85 | 787.00 | 836.30 | 835.27 | 5.19% | 102,436 |
| Dec 29, 2025 | 789.50 | 798.35 | 776.85 | 795.00 | 794.02 | 0.35% | 16,697 |
| Dec 26, 2025 | 790.65 | 799.25 | 790.00 | 792.20 | 791.22 | -0.19% | 9,640 |
| Dec 24, 2025 | 801.00 | 803.10 | 791.35 | 793.70 | 792.72 | -0.47% | 11,803 |
| Dec 23, 2025 | 802.95 | 803.00 | 787.65 | 797.45 | 796.47 | 0.65% | 18,768 |
| Dec 22, 2025 | 802.00 | 805.00 | 790.00 | 792.30 | 791.32 | -1.31% | 17,042 |
| Dec 19, 2025 | 805.35 | 805.35 | 786.00 | 802.85 | 801.86 | 0.75% | 12,856 |
| Dec 18, 2025 | 789.00 | 799.90 | 785.70 | 796.90 | 795.92 | 1.05% | 9,727 |
| Dec 17, 2025 | 795.25 | 798.50 | 781.70 | 788.65 | 787.68 | -1.49% | 15,405 |
| Dec 16, 2025 | 800.00 | 803.10 | 792.00 | 800.60 | 799.61 | 0.42% | 19,489 |
| Dec 15, 2025 | 788.80 | 798.90 | 780.00 | 797.25 | 796.27 | 1.53% | 20,663 |
| Dec 12, 2025 | 770.80 | 791.55 | 770.80 | 785.20 | 784.23 | 1.02% | 8,991 |
| Dec 11, 2025 | 785.50 | 796.00 | 764.15 | 777.30 | 776.34 | -1.04% | 21,647 |
| Dec 10, 2025 | 774.00 | 790.00 | 770.65 | 785.50 | 784.53 | 1.54% | 19,348 |
| Dec 9, 2025 | 767.15 | 775.45 | 747.50 | 773.60 | 772.65 | 0.97% | 15,683 |
| Dec 8, 2025 | 756.75 | 769.75 | 753.00 | 766.20 | 765.26 | 1.32% | 20,375 |
| Dec 5, 2025 | 745.25 | 759.00 | 742.60 | 756.25 | 755.32 | 1.12% | 11,005 |
| Dec 4, 2025 | 754.05 | 758.20 | 745.00 | 747.85 | 746.93 | -0.05% | 7,675 |
| Dec 3, 2025 | 760.85 | 762.00 | 744.05 | 748.25 | 747.33 | -1.64% | 10,441 |
| Dec 2, 2025 | 768.85 | 768.85 | 757.65 | 760.75 | 759.81 | 0.79% | 13,276 |
| Dec 1, 2025 | 772.35 | 774.95 | 748.20 | 754.75 | 753.82 | -2.07% | 9,286 |