Skip to main content
logo
Jindal Steel Limited (BOM:532286)
India flag India · Delayed Price · Currency is INR
1,066.70
-2.65 (-0.25%)
At close: Oct 31, 2025

Jindal Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 23, 20251,026.051,070.001,026.051,062.251,062.252.87%59,968
Sep 22, 20251,011.201,051.301,011.201,032.601,032.60-1.31%23,956
Sep 19, 20251,045.351,053.801,036.601,046.301,046.30-0.10%6,851
Sep 18, 20251,038.701,052.701,030.701,047.301,047.301.34%13,349
Sep 17, 20251,053.001,058.301,030.001,033.501,033.50-1.82%18,250
Sep 16, 20251,046.401,056.001,038.551,052.701,052.700.60%43,097
Sep 15, 20251,030.551,049.701,030.551,046.401,046.401.05%9,060
Sep 12, 20251,041.301,045.401,027.501,035.501,035.50-0.52%22,645
Sep 11, 20251,039.001,044.701,033.501,040.901,040.900.18%13,959
Sep 10, 20251,028.051,043.001,028.051,039.001,039.000.38%18,691
Sep 9, 20251,036.351,043.001,023.401,035.101,035.10-0.61%13,449
Sep 8, 20251,030.301,056.001,030.301,041.451,041.450.69%56,881
Sep 5, 20251,032.001,039.001,027.401,034.301,034.300.25%18,569
Sep 4, 20251,029.951,037.451,020.001,031.701,031.700.25%60,432
Sep 3, 2025974.451,030.10973.351,029.151,029.155.56%150,619
Sep 2, 2025955.30981.50955.30974.95974.951.23%23,379
Sep 1, 2025948.00964.95943.65963.15963.151.86%8,953
Aug 29, 2025965.20970.00943.50945.60945.60-1.89%18,596
Aug 28, 2025974.30980.40961.00963.85963.85-1.02%9,045
Aug 26, 2025996.00999.40972.00973.80973.80-2.15%65,879
Aug 25, 20251,005.301,005.30992.85995.20995.20-0.15%36,447
Aug 22, 20251,011.951,011.95993.95996.65996.65-1.34%19,008
Aug 21, 20251,015.801,019.301,006.301,010.151,008.15-0.56%13,274
Aug 20, 2025996.151,021.85996.151,015.801,013.791.03%50,671