Skip to main content
logo
Jindal Steel Limited (BOM:532286)
India flag India · Delayed Price · Currency is INR
1,006.80
+1.55 (0.15%)
At close: Dec 5, 2025

Jindal Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,005.751,010.05989.001,006.801,006.800.15%13,183
Dec 4, 20251,018.051,026.851,002.951,005.251,005.25-1.33%25,755
Dec 3, 20251,030.251,032.451,012.551,018.851,018.85-0.99%26,810
Dec 2, 20251,047.901,051.001,024.951,029.001,029.00-1.81%9,626
Dec 1, 20251,050.051,055.101,038.801,047.951,047.950.33%19,496
Nov 28, 20251,041.101,054.301,038.401,044.501,044.500.39%24,969
Nov 27, 20251,045.151,052.001,034.251,040.401,040.40-0.14%17,404
Nov 26, 20251,025.201,047.501,025.101,041.901,041.901.90%24,981
Nov 25, 20251,020.001,029.001,015.001,022.501,022.50-0.06%42,354
Nov 24, 20251,041.601,046.451,013.951,023.151,023.15-1.45%19,787
Nov 21, 20251,068.951,068.951,035.201,038.201,038.20-2.96%24,434
Nov 20, 20251,070.601,077.701,064.101,069.851,069.850.02%15,479
Nov 19, 20251,066.351,076.801,060.001,069.651,069.650.31%21,141
Nov 18, 20251,080.851,080.851,057.501,066.351,066.35-1.27%45,798
Nov 17, 20251,079.701,082.701,071.501,080.101,080.100.28%20,028
Nov 14, 20251,087.301,096.501,069.251,077.051,077.05-0.98%18,216
Nov 13, 20251,081.851,098.301,076.501,087.701,087.700.75%59,284
Nov 12, 20251,080.201,084.301,072.151,079.551,079.55-0.06%19,648
Nov 11, 20251,075.101,089.401,057.001,080.201,080.200.94%21,876
Nov 10, 20251,073.651,080.401,069.201,070.151,070.150.06%21,477
Nov 7, 20251,039.501,075.001,006.601,069.551,069.552.18%44,310
Nov 6, 20251,083.551,083.551,042.401,046.751,046.75-3.02%35,290
Nov 4, 20251,072.001,084.451,066.601,079.401,079.400.33%14,899
Nov 3, 20251,052.701,086.001,052.701,075.901,075.900.86%42,954
Oct 31, 20251,069.351,073.501,057.501,066.701,066.70-0.25%16,928
Oct 30, 20251,060.251,073.651,057.401,069.351,069.35-0.15%45,186
Oct 29, 20251,061.201,097.001,060.501,070.951,070.95-0.21%91,770
Oct 28, 20251,035.901,077.951,028.051,073.151,073.153.80%126,131
Oct 27, 20251,014.151,036.601,012.801,033.851,033.852.61%21,888
Oct 24, 20251,007.051,026.051,004.851,007.601,007.60-0.14%17,083
Oct 23, 20251,015.851,020.901,005.551,009.051,009.050.04%11,362
Oct 21, 20251,002.051,013.051,002.051,008.601,008.600.30%4,209
Oct 20, 20251,008.851,011.50998.601,005.551,005.55-0.22%35,157
Oct 17, 20251,031.251,031.251,005.501,007.801,007.80-1.46%14,330
Oct 16, 20251,001.401,025.75995.651,022.751,022.752.16%15,217
Oct 15, 2025996.901,004.65994.401,001.151,001.150.60%16,918
Oct 14, 20251,010.151,018.50985.90995.15995.15-1.33%23,760
Oct 13, 20251,010.851,015.151,002.951,008.601,008.60-0.64%13,345
Oct 10, 20251,039.951,039.951,010.901,015.051,015.05-2.35%31,473
Oct 9, 20251,020.051,042.701,020.051,039.501,039.501.95%40,815
Oct 8, 20251,033.651,038.801,015.551,019.601,019.60-1.37%30,310
Oct 7, 20251,059.451,059.451,030.001,033.801,033.80-2.03%26,031
Oct 6, 20251,076.151,078.851,043.101,055.251,055.25-1.94%49,254
Oct 3, 20251,064.001,087.801,049.251,076.151,076.151.16%34,217
Oct 1, 20251,055.401,070.001,055.401,063.801,063.80-18,342
Sep 30, 20251,042.901,069.251,042.901,063.801,063.802.00%40,942
Sep 29, 20251,039.401,051.451,037.751,042.901,042.901.29%22,631
Sep 26, 20251,040.551,061.801,026.801,029.601,029.60-2.12%37,123
Sep 25, 20251,064.951,064.951,044.751,051.901,051.900.05%12,875
Sep 24, 20251,062.251,065.401,046.351,051.401,051.40-1.02%22,238