Skip to main content
Jindal Steel Limited (NSE:JINDALSTEL)
India flag India · Delayed Price · Currency is INR
1,144.10
-36.30 (-3.08%)
At close: Mar 9, 2026

Jindal Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,157.001,167.101,132.001,144.101,144.10-3.08%2,194,187
Mar 6, 20261,184.001,195.801,176.601,180.401,180.40-0.30%797,237
Mar 5, 20261,172.301,193.301,169.401,184.001,184.001.34%788,753
Mar 4, 20261,225.101,227.001,161.001,168.401,168.40-5.61%2,894,114
Mar 2, 20261,215.001,256.601,215.001,237.801,237.80-0.51%1,589,722
Feb 27, 20261,253.201,267.001,239.101,244.201,244.20-1.33%1,618,136
Feb 26, 20261,272.001,272.101,257.801,261.001,261.00-0.43%942,928
Feb 25, 20261,241.901,269.901,237.701,266.501,266.502.69%1,271,115
Feb 24, 20261,216.601,240.001,211.101,233.301,233.301.37%1,023,225
Feb 23, 20261,220.801,230.001,207.001,216.601,216.60-0.04%562,390
Feb 20, 20261,209.801,230.001,203.001,217.101,217.100.50%662,336
Feb 19, 20261,228.001,232.801,200.001,211.101,211.10-0.88%966,087
Feb 18, 20261,214.001,229.301,211.501,221.801,221.800.89%918,546
Feb 17, 20261,210.001,215.401,190.401,211.001,211.000.01%1,950,738
Feb 16, 20261,168.001,214.001,165.001,210.901,210.902.21%939,983
Feb 13, 20261,193.401,193.401,167.301,184.701,184.70-1.55%1,302,484
Feb 12, 20261,185.001,207.001,185.001,203.401,203.401.08%627,605
Feb 11, 20261,198.801,202.001,187.901,190.501,190.50-0.08%670,060
Feb 10, 20261,195.001,203.701,185.401,191.401,191.400.03%677,182
Feb 9, 20261,196.301,204.901,178.901,191.101,191.100.10%1,017,423
Feb 6, 20261,171.501,191.701,162.901,189.901,189.901.01%988,037
Feb 5, 20261,159.101,185.001,150.201,178.001,178.000.92%1,090,941
Feb 4, 20261,155.001,180.501,154.901,167.301,167.301.53%2,332,435
Feb 3, 20261,165.001,170.601,135.001,149.701,149.702.19%1,360,519
Feb 2, 20261,100.001,133.001,082.701,125.101,125.102.10%1,460,280
Feb 1, 20261,098.001,144.101,091.801,102.001,102.00-2.65%1,512,925
Jan 30, 20261,141.801,164.701,103.001,132.001,132.00-2.38%3,291,975
Jan 29, 20261,125.001,168.001,125.001,159.601,159.603.59%4,011,001
Jan 28, 20261,090.001,122.001,078.401,119.401,119.403.58%2,783,493
Jan 27, 20261,067.001,086.501,059.401,080.701,080.701.61%1,951,032
Jan 23, 20261,081.001,104.001,057.101,063.601,063.60-1.15%2,761,031
Jan 22, 20261,045.901,079.001,044.001,076.001,076.003.32%2,032,310
Jan 21, 20261,050.401,055.601,030.401,041.401,041.400.15%1,655,357
Jan 20, 20261,053.501,063.801,034.001,039.801,039.80-1.50%1,518,491
Jan 19, 20261,035.001,062.901,034.101,055.601,055.601.22%1,407,699
Jan 16, 20261,045.901,054.001,035.501,042.901,042.900.21%1,500,141
Jan 14, 20261,012.001,046.001,006.001,040.701,040.702.96%1,727,062
Jan 13, 20261,028.001,031.801,002.701,010.801,010.80-1.23%977,080
Jan 12, 20261,010.901,029.60997.101,023.401,023.401.30%1,469,718
Jan 9, 20261,014.901,021.201,003.701,010.301,010.30-0.33%994,369
Jan 8, 20261,075.301,078.001,010.001,013.601,013.60-5.69%3,223,347
Jan 7, 20261,080.001,087.001,067.601,074.701,074.70-0.47%553,494
Jan 6, 20261,080.101,090.601,072.301,079.801,079.80-0.17%1,100,849
Jan 5, 20261,084.001,087.501,074.401,081.601,081.600.12%900,540
Jan 2, 20261,068.801,082.701,065.001,080.301,080.301.11%1,931,379
Jan 1, 20261,053.801,070.001,046.601,068.401,068.401.39%1,361,672
Dec 31, 20251,042.401,065.001,042.401,053.801,053.803.18%4,643,020
Dec 30, 2025992.001,025.50986.401,021.301,021.303.11%2,097,101
Dec 29, 2025991.201,010.60988.50990.50990.500.41%2,221,198
Dec 26, 2025997.90999.00985.40986.50986.50-1.25%780,164
Dec 24, 20251,014.801,014.80997.00999.00999.00-1.34%617,162
Dec 23, 20251,008.001,017.00998.601,012.601,012.601.05%682,890
Dec 22, 2025998.001,016.20995.101,002.101,002.100.96%1,205,035
Dec 19, 2025986.601,002.50981.60992.60992.600.67%1,137,039
Dec 18, 20251,001.501,003.50979.10986.00986.00-1.55%2,600,965
Dec 17, 20251,008.001,012.40998.001,001.501,001.50-0.96%647,160
Dec 16, 20251,032.001,032.001,005.101,011.201,011.20-2.21%1,561,272
Dec 15, 20251,032.001,036.501,023.201,034.001,034.000.44%396,392
Dec 12, 20251,019.001,032.501,017.901,029.501,029.501.64%846,932
Dec 11, 20251,009.001,015.301,002.601,012.901,012.900.40%576,973
Dec 10, 20251,004.201,013.501,001.101,008.901,008.900.61%658,048
Dec 9, 2025996.001,009.70977.101,002.801,002.800.53%1,274,066
Dec 8, 20251,007.001,011.10991.00997.50997.50-0.92%1,118,377
Dec 5, 20251,009.001,010.90989.001,006.801,006.800.10%1,273,166
Dec 4, 20251,020.101,028.301,003.001,005.801,005.80-1.19%645,481
Dec 3, 20251,033.801,033.801,013.001,017.901,017.90-1.06%1,634,772
Dec 2, 20251,046.001,052.001,024.601,028.801,028.80-1.83%1,634,860
Dec 1, 20251,053.501,055.001,039.001,048.001,048.000.34%803,834
Nov 28, 20251,046.701,054.901,037.301,044.401,044.400.32%1,205,893
Nov 27, 20251,047.901,053.101,034.201,041.101,041.10-0.12%893,056
Nov 26, 20251,029.001,048.301,023.801,042.401,042.401.94%1,580,115
Nov 25, 20251,022.901,029.901,014.701,022.601,022.600.13%1,833,665
Nov 24, 20251,040.401,046.701,014.701,021.301,021.30-1.67%3,883,924
Nov 21, 20251,065.001,065.001,035.501,038.601,038.60-2.88%1,316,935
Nov 20, 20251,075.901,078.001,062.201,069.401,069.40-0.15%834,957
Nov 19, 20251,066.001,076.001,059.301,071.001,071.000.44%933,058
Nov 18, 20251,078.101,078.301,057.201,066.301,066.30-1.27%1,437,183
Nov 17, 20251,080.601,082.801,071.801,080.001,080.000.35%723,524
Nov 14, 20251,082.601,096.001,068.801,076.201,076.20-1.07%1,403,097
Nov 13, 20251,087.501,098.001,075.901,087.801,087.800.73%1,863,602
Nov 12, 20251,080.301,084.501,072.501,079.901,079.90-0.03%702,572
Nov 11, 20251,076.601,089.801,057.001,080.201,080.200.82%670,521
Nov 10, 20251,069.901,082.001,069.101,071.401,071.400.14%990,878
Nov 7, 20251,035.001,075.101,002.101,069.901,069.902.33%1,892,592
Nov 6, 20251,080.701,081.101,042.301,045.501,045.50-3.26%1,497,966
Nov 4, 20251,073.001,085.201,066.401,080.701,080.700.34%2,806,142
Nov 3, 20251,066.001,087.601,063.001,077.001,077.000.96%1,193,076
Oct 31, 20251,065.701,074.201,056.501,066.801,066.80-0.32%1,018,215
Oct 30, 20251,072.901,074.001,058.101,070.201,070.20-0.04%1,514,350
Oct 29, 20251,063.001,097.701,058.201,070.601,070.60-0.27%3,983,488
Oct 28, 20251,034.301,077.701,027.101,073.501,073.503.79%4,445,977
Oct 27, 20251,011.201,036.301,011.201,034.301,034.302.59%999,054
Oct 24, 20251,010.901,027.901,003.401,008.201,008.20-0.09%1,691,676
Oct 23, 20251,012.001,022.901,005.801,009.101,009.10-0.07%1,065,307
Oct 21, 20251,010.001,012.801,003.001,009.801,009.800.42%109,029
Oct 20, 20251,011.501,013.60998.601,005.601,005.60-0.20%898,357
Oct 17, 20251,022.801,027.101,004.801,007.601,007.60-1.49%1,530,004
Oct 16, 20251,005.701,025.80994.001,022.801,022.802.14%1,248,871
Oct 15, 2025996.001,004.40993.901,001.401,001.400.54%1,643,008
Oct 14, 20251,017.301,018.40986.20996.00996.00-1.15%1,404,907