Jindal Stainless Limited (NSE:JSL)
India
· Delayed Price · Currency is INR 784.35
+10.50 (1.36%)
Apr 29, 2026, 12:20 PM IST
Jindal Stainless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 776.65 | 788.00 | 770.65 | 773.85 | 773.85 | 0.45% | 682,722 |
| Apr 27, 2026 | 769.50 | 787.90 | 765.15 | 770.40 | 770.40 | 0.54% | 662,158 |
| Apr 24, 2026 | 777.30 | 784.75 | 763.55 | 766.30 | 766.30 | -1.22% | 945,281 |
| Apr 23, 2026 | 789.00 | 789.00 | 770.50 | 775.80 | 775.80 | -1.11% | 574,833 |
| Apr 22, 2026 | 791.00 | 793.45 | 782.05 | 784.50 | 784.50 | -0.62% | 572,829 |
| Apr 21, 2026 | 792.20 | 801.80 | 788.00 | 789.40 | 789.40 | -0.06% | 340,443 |
| Apr 20, 2026 | 791.00 | 794.40 | 778.45 | 789.90 | 789.90 | 0.22% | 587,141 |
| Apr 17, 2026 | 792.00 | 793.95 | 784.05 | 788.20 | 788.20 | -0.16% | 495,365 |
| Apr 16, 2026 | 785.00 | 793.80 | 778.20 | 789.45 | 789.45 | 1.00% | 841,147 |
| Apr 15, 2026 | 780.00 | 788.00 | 768.25 | 781.60 | 781.60 | 2.14% | 770,504 |
| Apr 13, 2026 | 769.00 | 783.95 | 760.70 | 765.20 | 765.20 | -2.00% | 965,953 |
| Apr 10, 2026 | 764.00 | 784.90 | 762.00 | 780.85 | 780.85 | 3.14% | 787,124 |
| Apr 9, 2026 | 757.00 | 764.70 | 748.00 | 757.10 | 757.10 | 0.49% | 823,506 |
| Apr 8, 2026 | 739.50 | 764.65 | 735.00 | 753.40 | 753.40 | 4.57% | 582,752 |
| Apr 7, 2026 | 720.00 | 736.90 | 716.00 | 720.50 | 720.50 | -0.62% | 565,074 |
| Apr 6, 2026 | 717.80 | 730.75 | 713.35 | 725.00 | 725.00 | 1.00% | 885,053 |
| Apr 2, 2026 | 704.85 | 722.85 | 690.15 | 717.80 | 717.80 | 1.84% | 841,259 |
| Apr 1, 2026 | 734.95 | 734.95 | 701.00 | 704.85 | 704.85 | -0.86% | 1,200,897 |
| Mar 30, 2026 | 708.10 | 737.50 | 697.05 | 710.95 | 710.95 | -0.06% | 1,444,365 |
| Mar 27, 2026 | 722.80 | 727.70 | 698.50 | 711.35 | 711.35 | -1.77% | 1,187,748 |
| Mar 25, 2026 | 722.10 | 740.85 | 718.00 | 724.20 | 724.20 | 0.94% | 841,403 |
| Mar 24, 2026 | 703.90 | 721.70 | 703.90 | 717.45 | 717.45 | 3.13% | 609,436 |
| Mar 23, 2026 | 720.45 | 721.00 | 691.50 | 695.70 | 695.70 | -3.64% | 591,700 |
| Mar 20, 2026 | 712.70 | 744.95 | 712.70 | 721.95 | 721.95 | 2.00% | 623,699 |
| Mar 19, 2026 | 724.00 | 724.80 | 704.00 | 707.80 | 707.80 | -3.67% | 423,342 |
| Mar 18, 2026 | 735.90 | 738.65 | 720.30 | 734.75 | 734.75 | 0.53% | 587,612 |
| Mar 17, 2026 | 707.45 | 735.80 | 694.15 | 730.85 | 730.85 | 2.95% | 974,047 |
| Mar 16, 2026 | 706.90 | 715.95 | 674.15 | 709.90 | 709.90 | 0.35% | 1,358,176 |
| Mar 13, 2026 | 744.00 | 744.70 | 700.10 | 707.45 | 707.45 | -5.25% | 673,769 |
| Mar 12, 2026 | 734.00 | 755.80 | 716.90 | 746.65 | 746.65 | 1.37% | 963,730 |
| Mar 11, 2026 | 723.15 | 747.75 | 718.60 | 736.55 | 736.55 | 2.09% | 872,925 |
| Mar 10, 2026 | 720.00 | 728.15 | 709.00 | 721.50 | 721.50 | 1.76% | 874,829 |
| Mar 9, 2026 | 740.00 | 746.10 | 701.10 | 709.00 | 709.00 | -5.75% | 1,037,160 |
| Mar 6, 2026 | 767.95 | 768.85 | 750.00 | 752.25 | 752.25 | -2.17% | 742,434 |
| Mar 5, 2026 | 754.85 | 771.75 | 750.05 | 768.95 | 768.95 | 1.85% | 1,134,103 |
| Mar 4, 2026 | 774.95 | 774.95 | 743.60 | 754.95 | 754.95 | -3.63% | 1,177,309 |
| Mar 2, 2026 | 740.00 | 793.30 | 740.00 | 783.35 | 783.35 | 0.90% | 1,696,464 |
| Feb 27, 2026 | 809.50 | 813.75 | 771.25 | 776.35 | 776.35 | -4.05% | 1,703,092 |
| Feb 26, 2026 | 806.05 | 811.45 | 790.65 | 809.15 | 809.15 | 0.72% | 907,547 |
| Feb 25, 2026 | 797.00 | 808.30 | 789.50 | 803.40 | 803.40 | 1.23% | 825,590 |
| Feb 24, 2026 | 796.00 | 814.95 | 788.00 | 793.65 | 793.65 | -0.19% | 1,700,672 |
| Feb 23, 2026 | 762.05 | 799.60 | 757.65 | 795.20 | 795.20 | 4.45% | 1,952,324 |
| Feb 20, 2026 | 743.05 | 766.80 | 738.60 | 761.30 | 761.30 | 2.06% | 928,207 |
| Feb 19, 2026 | 764.45 | 764.45 | 739.95 | 745.95 | 745.95 | -1.63% | 495,286 |
| Feb 18, 2026 | 741.55 | 769.95 | 740.10 | 758.30 | 758.30 | 2.44% | 815,866 |
| Feb 17, 2026 | 756.30 | 761.00 | 734.00 | 740.25 | 740.25 | -2.12% | 889,653 |
| Feb 16, 2026 | 766.05 | 769.70 | 752.50 | 756.25 | 756.25 | -1.04% | 309,997 |
| Feb 13, 2026 | 797.05 | 798.00 | 760.25 | 764.20 | 764.20 | -4.43% | 413,859 |
| Feb 12, 2026 | 802.00 | 802.95 | 791.00 | 799.60 | 799.60 | -0.03% | 336,774 |
| Feb 11, 2026 | 793.40 | 804.70 | 784.45 | 799.85 | 799.85 | 1.56% | 435,160 |
| Feb 10, 2026 | 793.20 | 795.60 | 785.20 | 787.60 | 787.60 | -0.34% | 178,880 |
| Feb 9, 2026 | 790.00 | 798.40 | 782.40 | 790.25 | 790.25 | 0.68% | 396,944 |
| Feb 6, 2026 | 774.50 | 788.00 | 768.55 | 784.90 | 784.90 | 0.95% | 225,894 |
| Feb 5, 2026 | 785.00 | 786.20 | 775.00 | 777.50 | 777.50 | -0.59% | 209,862 |
| Feb 4, 2026 | 810.00 | 813.40 | 775.00 | 782.10 | 782.10 | -3.37% | 594,701 |
| Feb 3, 2026 | 819.45 | 819.50 | 798.40 | 809.35 | 809.35 | 0.60% | 441,719 |
| Feb 2, 2026 | 790.00 | 812.00 | 767.95 | 804.55 | 804.55 | 2.11% | 648,429 |
| Feb 1, 2026 | 824.80 | 824.80 | 780.00 | 787.90 | 787.90 | -4.21% | 468,984 |
| Jan 30, 2026 | 809.90 | 830.00 | 769.65 | 822.55 | 822.55 | 1.54% | 1,630,943 |
| Jan 29, 2026 | 813.95 | 835.95 | 804.95 | 810.10 | 810.10 | 0.14% | 597,453 |
| Jan 28, 2026 | 811.00 | 815.40 | 801.80 | 809.00 | 808.00 | -0.13% | 512,643 |
| Jan 27, 2026 | 750.00 | 831.50 | 730.20 | 810.05 | 809.05 | 8.59% | 1,538,290 |
| Jan 23, 2026 | 764.00 | 764.00 | 741.00 | 745.95 | 745.03 | -1.45% | 378,056 |
| Jan 22, 2026 | 764.00 | 784.00 | 753.65 | 756.95 | 756.01 | 0.93% | 953,053 |
| Jan 21, 2026 | 758.00 | 758.75 | 735.00 | 749.95 | 749.02 | -1.26% | 507,681 |
| Jan 20, 2026 | 804.25 | 811.70 | 753.30 | 759.50 | 758.56 | -5.56% | 784,258 |
| Jan 19, 2026 | 808.00 | 816.00 | 801.60 | 804.25 | 803.26 | -1.11% | 465,560 |
| Jan 16, 2026 | 801.15 | 815.90 | 792.70 | 813.30 | 812.29 | 2.42% | 745,507 |
| Jan 14, 2026 | 780.40 | 799.25 | 769.55 | 794.10 | 793.12 | 1.24% | 752,362 |
| Jan 13, 2026 | 776.70 | 809.80 | 776.70 | 784.40 | 783.43 | 1.56% | 1,783,303 |
| Jan 12, 2026 | 770.00 | 781.90 | 748.55 | 772.35 | 771.40 | 0.03% | 739,046 |
| Jan 9, 2026 | 803.70 | 807.00 | 766.65 | 772.15 | 771.20 | -4.18% | 1,102,234 |
| Jan 8, 2026 | 857.25 | 862.90 | 801.10 | 805.80 | 804.80 | -5.75% | 822,468 |
| Jan 7, 2026 | 863.15 | 884.00 | 848.15 | 855.00 | 853.94 | -0.69% | 713,444 |
| Jan 6, 2026 | 870.00 | 871.20 | 856.50 | 860.90 | 859.84 | -0.55% | 563,558 |
| Jan 5, 2026 | 859.40 | 870.00 | 857.00 | 865.65 | 864.58 | 1.20% | 622,857 |
| Jan 2, 2026 | 853.75 | 865.10 | 847.00 | 855.40 | 854.34 | 0.19% | 658,245 |
| Jan 1, 2026 | 834.00 | 857.90 | 828.05 | 853.75 | 852.69 | 1.73% | 627,100 |
| Dec 31, 2025 | 838.15 | 867.00 | 831.00 | 839.25 | 838.21 | 0.39% | 2,213,969 |
| Dec 30, 2025 | 795.10 | 848.05 | 786.95 | 836.00 | 834.97 | 5.14% | 2,773,011 |
| Dec 29, 2025 | 792.00 | 798.10 | 776.10 | 795.10 | 794.12 | 0.39% | 330,463 |
| Dec 26, 2025 | 794.50 | 799.45 | 787.35 | 792.05 | 791.07 | -0.33% | 167,964 |
| Dec 24, 2025 | 803.05 | 803.05 | 791.00 | 794.65 | 793.67 | -0.34% | 324,545 |
| Dec 23, 2025 | 794.00 | 803.00 | 787.10 | 797.35 | 796.36 | 0.60% | 347,649 |
| Dec 22, 2025 | 805.00 | 806.00 | 790.00 | 792.60 | 791.62 | -1.20% | 241,787 |
| Dec 19, 2025 | 799.00 | 804.90 | 785.60 | 802.20 | 801.21 | 0.51% | 472,683 |
| Dec 18, 2025 | 790.00 | 800.00 | 785.70 | 798.10 | 797.11 | 1.10% | 310,840 |
| Dec 17, 2025 | 800.00 | 800.05 | 782.00 | 789.40 | 788.42 | -1.34% | 242,743 |
| Dec 16, 2025 | 799.00 | 802.50 | 792.20 | 800.10 | 799.11 | 0.38% | 516,166 |
| Dec 15, 2025 | 785.65 | 799.10 | 779.45 | 797.05 | 796.06 | 1.45% | 467,338 |
| Dec 12, 2025 | 778.00 | 792.00 | 776.00 | 785.65 | 784.68 | 0.98% | 500,929 |
| Dec 11, 2025 | 784.80 | 796.85 | 764.50 | 778.00 | 777.04 | -0.87% | 651,346 |
| Dec 10, 2025 | 772.55 | 790.55 | 770.95 | 784.80 | 783.83 | 1.40% | 532,974 |
| Dec 9, 2025 | 768.00 | 775.00 | 748.00 | 773.95 | 772.99 | 0.93% | 538,870 |
| Dec 8, 2025 | 758.90 | 769.90 | 752.65 | 766.85 | 765.90 | 1.52% | 438,568 |
| Dec 5, 2025 | 747.70 | 759.60 | 744.05 | 755.40 | 754.47 | 1.01% | 220,049 |
| Dec 4, 2025 | 752.40 | 758.00 | 745.60 | 747.85 | 746.93 | -0.07% | 283,865 |
| Dec 3, 2025 | 761.80 | 762.20 | 744.25 | 748.40 | 747.47 | -1.62% | 385,328 |
| Dec 2, 2025 | 758.70 | 764.00 | 755.50 | 760.75 | 759.81 | 0.76% | 448,602 |
| Dec 1, 2025 | 775.85 | 775.85 | 748.10 | 755.00 | 754.07 | -2.08% | 526,896 |