Jindal Steel Limited (BOM:532286)
India · Delayed Price · Currency is INR 974.05
-24.65 (-2.47%)
At close: Aug 8, 2025
Jindal Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 998.50 | 999.50 | 971.00 | 974.05 | 974.05 | -2.47% | 24,167 |
| Aug 7, 2025 | 983.10 | 1,001.65 | 981.20 | 998.70 | 998.70 | 1.24% | 81,024 |
| Aug 6, 2025 | 999.80 | 1,001.20 | 983.50 | 986.50 | 986.50 | -1.31% | 24,078 |
| Aug 5, 2025 | 981.25 | 1,002.50 | 978.00 | 999.60 | 999.60 | 1.95% | 45,653 |
| Aug 4, 2025 | 947.35 | 991.00 | 947.35 | 980.50 | 980.50 | 3.75% | 78,467 |
| Aug 1, 2025 | 971.35 | 971.35 | 942.65 | 945.05 | 945.05 | -2.07% | 38,453 |
| Jul 31, 2025 | 974.05 | 978.95 | 959.20 | 965.05 | 965.05 | -1.76% | 35,304 |
| Jul 30, 2025 | 984.00 | 992.60 | 980.70 | 982.35 | 982.35 | -0.14% | 35,242 |
| Jul 29, 2025 | 973.55 | 989.00 | 973.25 | 983.70 | 983.70 | 0.64% | 13,095 |
| Jul 28, 2025 | 992.15 | 1,001.30 | 972.00 | 977.40 | 977.40 | -2.25% | 31,582 |
| Jul 25, 2025 | 1,000.65 | 1,003.05 | 990.70 | 999.90 | 999.90 | 0.01% | 79,597 |
| Jul 24, 2025 | 979.50 | 1,005.80 | 979.00 | 999.80 | 999.80 | 2.27% | 164,457 |
| Jul 23, 2025 | 965.65 | 980.75 | 964.65 | 977.60 | 977.60 | 1.31% | 62,472 |
| Jul 22, 2025 | 960.75 | 973.40 | 960.00 | 964.95 | 964.95 | 0.50% | 97,214 |
| Jul 21, 2025 | 955.25 | 972.00 | 955.25 | 960.15 | 960.15 | 0.25% | 49,276 |
| Jul 18, 2025 | 950.05 | 962.75 | 948.25 | 957.75 | 957.75 | 0.85% | 59,149 |
| Jul 17, 2025 | 932.25 | 952.95 | 930.00 | 949.70 | 949.70 | 1.95% | 124,005 |
| Jul 16, 2025 | 940.75 | 945.50 | 930.10 | 931.50 | 931.50 | -1.32% | 25,586 |
| Jul 15, 2025 | 934.25 | 946.00 | 932.75 | 943.95 | 943.95 | 1.05% | 27,022 |
| Jul 14, 2025 | 938.50 | 948.10 | 926.80 | 934.10 | 934.10 | -0.47% | 20,443 |
| Jul 11, 2025 | 941.05 | 945.85 | 928.95 | 938.50 | 938.50 | -0.64% | 14,942 |
| Jul 10, 2025 | 938.25 | 952.30 | 938.25 | 944.50 | 944.50 | -0.06% | 22,874 |
| Jul 9, 2025 | 942.20 | 949.25 | 927.90 | 945.10 | 945.10 | -0.60% | 20,620 |
| Jul 8, 2025 | 945.05 | 957.05 | 945.00 | 950.80 | 950.80 | -0.28% | 17,578 |
| Jul 7, 2025 | 952.80 | 960.80 | 943.00 | 953.50 | 953.50 | 0.07% | 18,788 |
| Jul 4, 2025 | 964.85 | 964.85 | 943.10 | 952.85 | 952.85 | -0.33% | 18,624 |
| Jul 3, 2025 | 974.55 | 984.90 | 953.20 | 956.00 | 956.00 | -1.34% | 69,697 |
| Jul 2, 2025 | 950.60 | 979.65 | 950.60 | 968.95 | 968.95 | 2.16% | 65,431 |
| Jul 1, 2025 | 947.65 | 954.55 | 936.35 | 948.45 | 948.45 | 0.75% | 45,695 |
| Jun 30, 2025 | 959.05 | 959.05 | 931.95 | 941.40 | 941.40 | 0.23% | 26,157 |
| Jun 27, 2025 | 972.95 | 972.95 | 938.20 | 939.25 | 939.25 | -1.61% | 51,797 |
| Jun 26, 2025 | 929.60 | 958.40 | 922.35 | 954.65 | 954.65 | 3.60% | 146,649 |
| Jun 25, 2025 | 927.75 | 935.70 | 915.35 | 921.45 | 921.45 | -0.34% | 28,098 |
| Jun 24, 2025 | 925.00 | 936.10 | 917.00 | 924.60 | 924.60 | 1.46% | 48,026 |
| Jun 23, 2025 | 894.35 | 914.05 | 892.00 | 911.30 | 911.30 | 1.26% | 33,627 |
| Jun 20, 2025 | 892.80 | 901.45 | 885.00 | 899.95 | 899.95 | 1.12% | 23,055 |
| Jun 19, 2025 | 889.15 | 898.10 | 883.00 | 890.00 | 890.00 | -0.37% | 31,859 |
| Jun 18, 2025 | 896.40 | 901.00 | 888.45 | 893.30 | 893.30 | 0.15% | 33,179 |
| Jun 17, 2025 | 921.65 | 926.25 | 887.05 | 892.00 | 892.00 | -3.25% | 36,127 |
| Jun 16, 2025 | 920.95 | 929.70 | 908.35 | 922.00 | 922.00 | 0.14% | 33,874 |
| Jun 13, 2025 | 910.30 | 933.85 | 910.30 | 920.70 | 920.70 | -1.99% | 32,196 |
| Jun 12, 2025 | 957.20 | 961.20 | 937.05 | 939.40 | 939.40 | -1.63% | 19,647 |
| Jun 11, 2025 | 977.70 | 977.70 | 951.10 | 955.00 | 955.00 | -1.94% | 42,291 |
| Jun 10, 2025 | 976.00 | 984.00 | 971.00 | 973.85 | 973.85 | -0.06% | 37,900 |
| Jun 9, 2025 | 962.00 | 979.00 | 961.35 | 974.45 | 974.45 | 1.25% | 44,708 |
| Jun 6, 2025 | 949.95 | 967.00 | 945.05 | 962.40 | 962.40 | 1.28% | 53,635 |
| Jun 5, 2025 | 946.60 | 960.00 | 946.60 | 950.20 | 950.20 | -0.11% | 18,016 |
| Jun 4, 2025 | 940.00 | 955.55 | 936.20 | 951.25 | 951.25 | 0.54% | 14,966 |
| Jun 3, 2025 | 930.00 | 953.55 | 929.95 | 946.15 | 946.15 | 0.26% | 33,021 |
| Jun 2, 2025 | 940.00 | 948.55 | 931.90 | 943.65 | 943.65 | -0.51% | 20,277 |