Jindal Steel Limited (BOM:532286)
India · Delayed Price · Currency is INR 1,130.70
-12.85 (-1.12%)
At close: Mar 27, 2026
BOM:532286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,134.05 | 1,154.00 | 1,122.70 | 1,130.70 | 1,130.70 | -1.12% | 795,338 |
| Mar 25, 2026 | 1,142.00 | 1,154.00 | 1,130.55 | 1,143.55 | 1,143.55 | 2.09% | 129,163 |
| Mar 24, 2026 | 1,128.00 | 1,138.60 | 1,112.00 | 1,120.10 | 1,120.10 | 1.28% | 59,447 |
| Mar 23, 2026 | 1,174.10 | 1,174.10 | 1,102.00 | 1,105.95 | 1,105.95 | -6.85% | 62,972 |
| Mar 20, 2026 | 1,139.20 | 1,195.70 | 1,139.20 | 1,187.30 | 1,187.30 | 4.33% | 44,239 |
| Mar 19, 2026 | 1,152.00 | 1,162.65 | 1,130.90 | 1,138.00 | 1,138.00 | -3.49% | 17,891 |
| Mar 18, 2026 | 1,157.05 | 1,183.75 | 1,140.75 | 1,179.20 | 1,179.20 | 1.91% | 17,028 |
| Mar 17, 2026 | 1,132.45 | 1,160.05 | 1,127.75 | 1,157.10 | 1,157.10 | 2.18% | 28,672 |
| Mar 16, 2026 | 1,135.35 | 1,156.40 | 1,124.40 | 1,132.45 | 1,132.45 | -0.91% | 22,604 |
| Mar 13, 2026 | 1,217.00 | 1,220.15 | 1,135.70 | 1,142.80 | 1,142.80 | -6.72% | 42,986 |
| Mar 12, 2026 | 1,185.05 | 1,231.95 | 1,163.00 | 1,225.15 | 1,225.15 | 3.22% | 38,001 |
| Mar 11, 2026 | 1,187.10 | 1,204.65 | 1,184.00 | 1,186.90 | 1,186.90 | -0.01% | 8,056 |
| Mar 10, 2026 | 1,142.35 | 1,190.30 | 1,142.35 | 1,187.00 | 1,187.00 | 3.72% | 33,387 |
| Mar 9, 2026 | 1,150.35 | 1,165.40 | 1,132.50 | 1,144.45 | 1,144.45 | -3.01% | 22,763 |
| Mar 6, 2026 | 1,183.90 | 1,195.95 | 1,176.60 | 1,180.00 | 1,180.00 | -0.33% | 14,303 |
| Mar 5, 2026 | 1,170.05 | 1,193.20 | 1,170.05 | 1,183.90 | 1,183.90 | 1.44% | 24,513 |
| Mar 4, 2026 | 1,213.95 | 1,226.40 | 1,161.00 | 1,167.05 | 1,167.05 | -5.72% | 65,630 |
| Mar 2, 2026 | 1,170.50 | 1,256.00 | 1,170.50 | 1,237.85 | 1,237.85 | -0.55% | 42,353 |
| Feb 27, 2026 | 1,257.90 | 1,267.50 | 1,240.05 | 1,244.65 | 1,244.65 | -1.27% | 12,407 |
| Feb 26, 2026 | 1,269.05 | 1,270.00 | 1,257.90 | 1,260.65 | 1,260.65 | -0.50% | 29,344 |
| Feb 25, 2026 | 1,241.05 | 1,269.05 | 1,236.60 | 1,266.95 | 1,266.95 | 2.75% | 50,639 |
| Feb 24, 2026 | 1,217.00 | 1,238.00 | 1,212.15 | 1,233.10 | 1,233.10 | 1.32% | 42,498 |
| Feb 23, 2026 | 1,217.30 | 1,229.40 | 1,207.40 | 1,217.00 | 1,217.00 | 0.01% | 71,008 |
| Feb 20, 2026 | 1,201.60 | 1,230.00 | 1,201.60 | 1,216.90 | 1,216.90 | 0.71% | 18,247 |
| Feb 19, 2026 | 1,222.70 | 1,232.50 | 1,205.05 | 1,208.30 | 1,208.30 | -1.13% | 29,133 |
| Feb 18, 2026 | 1,210.40 | 1,230.00 | 1,210.40 | 1,222.10 | 1,222.10 | 0.98% | 21,764 |
| Feb 17, 2026 | 1,214.95 | 1,215.00 | 1,190.70 | 1,210.20 | 1,210.20 | -0.07% | 22,088 |
| Feb 16, 2026 | 1,159.40 | 1,214.10 | 1,159.40 | 1,211.05 | 1,211.05 | 2.32% | 27,344 |
| Feb 13, 2026 | 1,201.85 | 1,201.85 | 1,168.20 | 1,183.55 | 1,183.55 | -1.62% | 18,056 |
| Feb 12, 2026 | 1,190.50 | 1,206.90 | 1,180.80 | 1,203.05 | 1,203.05 | 1.02% | 25,430 |
| Feb 11, 2026 | 1,201.45 | 1,202.00 | 1,189.00 | 1,190.90 | 1,190.90 | -0.03% | 9,645 |
| Feb 10, 2026 | 1,193.20 | 1,203.00 | 1,185.25 | 1,191.30 | 1,191.30 | 0.11% | 13,784 |
| Feb 9, 2026 | 1,190.25 | 1,204.25 | 1,180.00 | 1,190.00 | 1,190.00 | 0.02% | 22,005 |
| Feb 6, 2026 | 1,173.95 | 1,191.80 | 1,162.70 | 1,189.75 | 1,189.75 | 1.04% | 23,680 |
| Feb 5, 2026 | 1,161.25 | 1,184.95 | 1,151.20 | 1,177.45 | 1,177.45 | 0.95% | 24,904 |
| Feb 4, 2026 | 1,151.40 | 1,180.90 | 1,151.40 | 1,166.35 | 1,166.35 | 1.40% | 36,465 |
| Feb 3, 2026 | 1,149.40 | 1,170.65 | 1,134.75 | 1,150.25 | 1,150.25 | 2.29% | 22,083 |
| Feb 2, 2026 | 1,101.20 | 1,131.30 | 1,083.10 | 1,124.45 | 1,124.45 | 1.71% | 31,736 |
| Feb 1, 2026 | 1,108.05 | 1,144.15 | 1,091.80 | 1,105.50 | 1,105.50 | -2.23% | 53,949 |
| Jan 30, 2026 | 1,145.75 | 1,148.35 | 1,102.95 | 1,130.70 | 1,130.70 | -2.12% | 85,974 |
| Jan 29, 2026 | 1,125.00 | 1,170.00 | 1,124.95 | 1,155.20 | 1,155.20 | 3.23% | 390,092 |
| Jan 28, 2026 | 1,085.05 | 1,121.85 | 1,081.00 | 1,119.05 | 1,119.05 | 3.52% | 92,066 |
| Jan 27, 2026 | 1,065.00 | 1,085.00 | 1,059.45 | 1,081.00 | 1,081.00 | 1.69% | 17,185 |
| Jan 23, 2026 | 1,077.25 | 1,104.50 | 1,057.75 | 1,063.05 | 1,063.05 | -1.24% | 116,655 |
| Jan 22, 2026 | 1,042.40 | 1,079.05 | 1,042.40 | 1,076.35 | 1,076.35 | 3.35% | 63,357 |
| Jan 21, 2026 | 1,043.65 | 1,057.45 | 1,031.00 | 1,041.50 | 1,041.50 | 0.23% | 38,777 |
| Jan 20, 2026 | 1,055.70 | 1,063.60 | 1,031.65 | 1,039.10 | 1,039.10 | -1.58% | 45,210 |
| Jan 19, 2026 | 1,040.00 | 1,062.85 | 1,035.00 | 1,055.75 | 1,055.75 | 1.25% | 224,603 |
| Jan 16, 2026 | 1,048.80 | 1,054.45 | 1,036.20 | 1,042.70 | 1,042.70 | 0.22% | 31,212 |
| Jan 14, 2026 | 1,007.15 | 1,045.30 | 1,006.00 | 1,040.40 | 1,040.40 | 2.87% | 49,307 |