Skip to main content
Jindal Stainless Limited (NSE:JSL)
India flag India · Delayed Price · Currency is INR
752.00
-16.95 (-2.20%)
Mar 6, 2026, 3:29 PM IST

Jindal Stainless Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026754.85771.75750.05768.95768.951.85%1,134,103
Mar 4, 2026774.95774.95743.60754.95754.95-3.63%1,177,309
Mar 2, 2026740.00793.30740.00783.35783.350.90%1,696,464
Feb 27, 2026809.50813.75771.25776.35776.35-4.05%1,703,092
Feb 26, 2026806.05811.45790.65809.15809.150.72%907,547
Feb 25, 2026797.00808.30789.50803.40803.401.23%825,590
Feb 24, 2026796.00814.95788.00793.65793.65-0.19%1,700,672
Feb 23, 2026762.05799.60757.65795.20795.204.45%1,952,324
Feb 20, 2026743.05766.80738.60761.30761.302.06%928,207
Feb 19, 2026764.45764.45739.95745.95745.95-1.63%495,286
Feb 18, 2026741.55769.95740.10758.30758.302.44%815,866
Feb 17, 2026756.30761.00734.00740.25740.25-2.12%889,653
Feb 16, 2026766.05769.70752.50756.25756.25-1.04%309,997
Feb 13, 2026797.05798.00760.25764.20764.20-4.43%413,859
Feb 12, 2026802.00802.95791.00799.60799.60-0.03%336,774
Feb 11, 2026793.40804.70784.45799.85799.851.56%435,160
Feb 10, 2026793.20795.60785.20787.60787.60-0.34%178,880
Feb 9, 2026790.00798.40782.40790.25790.250.68%396,944
Feb 6, 2026774.50788.00768.55784.90784.900.95%225,894
Feb 5, 2026785.00786.20775.00777.50777.50-0.59%209,862
Feb 4, 2026810.00813.40775.00782.10782.10-3.37%594,701
Feb 3, 2026819.45819.50798.40809.35809.350.60%441,719
Feb 2, 2026790.00812.00767.95804.55804.552.11%648,429
Feb 1, 2026824.80824.80780.00787.90787.90-4.21%468,984
Jan 30, 2026809.90830.00769.65822.55822.551.54%1,630,943
Jan 29, 2026813.95835.95804.95810.10810.100.14%597,453
Jan 28, 2026811.00815.40801.80809.00808.00-0.13%512,643
Jan 27, 2026750.00831.50730.20810.05809.058.59%1,538,290
Jan 23, 2026764.00764.00741.00745.95745.03-1.45%378,056
Jan 22, 2026764.00784.00753.65756.95756.010.93%953,053
Jan 21, 2026758.00758.75735.00749.95749.02-1.26%507,681
Jan 20, 2026804.25811.70753.30759.50758.56-5.56%784,258
Jan 19, 2026808.00816.00801.60804.25803.26-1.11%465,560
Jan 16, 2026801.15815.90792.70813.30812.292.42%745,507
Jan 14, 2026780.40799.25769.55794.10793.121.24%752,362
Jan 13, 2026776.70809.80776.70784.40783.431.56%1,783,303
Jan 12, 2026770.00781.90748.55772.35771.400.03%739,046
Jan 9, 2026803.70807.00766.65772.15771.20-4.18%1,102,234
Jan 8, 2026857.25862.90801.10805.80804.80-5.75%822,468
Jan 7, 2026863.15884.00848.15855.00853.94-0.69%713,444
Jan 6, 2026870.00871.20856.50860.90859.84-0.55%563,558
Jan 5, 2026859.40870.00857.00865.65864.581.20%622,857
Jan 2, 2026853.75865.10847.00855.40854.340.19%658,245
Jan 1, 2026834.00857.90828.05853.75852.691.73%627,100
Dec 31, 2025838.15867.00831.00839.25838.210.39%2,213,969
Dec 30, 2025795.10848.05786.95836.00834.975.14%2,773,011
Dec 29, 2025792.00798.10776.10795.10794.120.39%330,463
Dec 26, 2025794.50799.45787.35792.05791.07-0.33%167,964
Dec 24, 2025803.05803.05791.00794.65793.67-0.34%324,545
Dec 23, 2025794.00803.00787.10797.35796.360.60%347,649
Dec 22, 2025805.00806.00790.00792.60791.62-1.20%241,787
Dec 19, 2025799.00804.90785.60802.20801.210.51%472,683
Dec 18, 2025790.00800.00785.70798.10797.111.10%310,840
Dec 17, 2025800.00800.05782.00789.40788.42-1.34%242,743
Dec 16, 2025799.00802.50792.20800.10799.110.38%516,166
Dec 15, 2025785.65799.10779.45797.05796.061.45%467,338
Dec 12, 2025778.00792.00776.00785.65784.680.98%500,929
Dec 11, 2025784.80796.85764.50778.00777.04-0.87%651,346
Dec 10, 2025772.55790.55770.95784.80783.831.40%532,974
Dec 9, 2025768.00775.00748.00773.95772.990.93%538,870
Dec 8, 2025758.90769.90752.65766.85765.901.52%438,568
Dec 5, 2025747.70759.60744.05755.40754.471.01%220,049
Dec 4, 2025752.40758.00745.60747.85746.93-0.07%283,865
Dec 3, 2025761.80762.20744.25748.40747.47-1.62%385,328
Dec 2, 2025758.70764.00755.50760.75759.810.76%448,602
Dec 1, 2025775.85775.85748.10755.00754.07-2.08%526,896
Nov 28, 2025776.00776.00763.55771.05770.10-0.18%315,897
Nov 27, 2025768.00776.00764.15772.45771.501.09%321,521
Nov 26, 2025749.70772.70746.10764.15763.212.36%710,467
Nov 25, 2025747.95753.65737.25746.55745.63-1.05%720,587
Nov 24, 2025751.95770.65734.15754.50753.570.27%1,867,350
Nov 21, 2025768.00768.00749.00752.50751.57-2.06%221,887
Nov 20, 2025775.80776.40759.90768.35767.40-0.38%330,562
Nov 19, 2025754.00774.00751.80771.30770.352.70%527,606
Nov 18, 2025749.20760.95749.00751.00750.070.24%519,171
Nov 17, 2025741.60752.00729.40749.20748.271.51%540,614
Nov 14, 2025742.60748.80736.15738.05737.14-0.12%424,102
Nov 13, 2025733.10751.90731.35738.90737.991.46%939,291
Nov 12, 2025748.45748.45726.10728.25727.35-1.71%578,463
Nov 11, 2025745.00755.20731.00740.95740.032.52%1,953,898
Nov 10, 2025736.40738.50716.10722.75721.86-1.23%628,730
Nov 7, 2025725.00738.00715.50731.75730.850.27%478,710
Nov 6, 2025738.40745.20727.20729.80728.90-1.16%603,187
Nov 4, 2025754.95755.60735.60738.40737.49-1.60%653,621
Nov 3, 2025754.00765.60746.50750.40749.47-0.44%781,632
Oct 31, 2025782.70782.95751.30753.70752.77-3.71%760,455
Oct 30, 2025803.85808.35771.40782.70781.73-2.61%803,400
Oct 29, 2025803.65826.00799.15803.70802.71-1,046,440
Oct 28, 2025814.80818.00800.50803.70802.71-0.94%389,521
Oct 27, 2025798.10813.85791.00811.30810.301.15%718,712
Oct 24, 2025804.00814.90799.80802.05801.060.22%726,394
Oct 23, 2025803.00806.60790.75800.30799.310.35%265,784
Oct 21, 2025792.80799.80788.90797.50796.511.61%70,314
Oct 20, 2025793.10801.20782.40784.85783.88-0.85%263,421
Oct 17, 2025808.00815.70788.85791.60790.62-2.14%545,274
Oct 16, 2025785.00812.00779.65808.90807.903.20%696,824
Oct 15, 2025776.20793.00775.55783.85782.881.07%471,408
Oct 14, 2025775.05786.50772.55775.55774.590.20%369,540
Oct 13, 2025772.70778.00763.75774.00773.040.17%252,859
Oct 10, 2025775.00779.50766.65772.70771.740.33%318,963