Jindal Steel Limited (BOM:532286)
India · Delayed Price · Currency is INR 1,180.00
-3.90 (-0.33%)
At close: Mar 6, 2026
Jindal Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,023.55 | 1,030.85 | 1,003.30 | 1,011.35 | 1,011.35 | -1.16% | 10,447 |
| Jan 12, 2026 | 1,004.75 | 1,029.00 | 997.00 | 1,023.20 | 1,023.20 | 1.26% | 24,689 |
| Jan 9, 2026 | 1,014.25 | 1,020.95 | 1,003.25 | 1,010.50 | 1,010.50 | -0.37% | 28,927 |
| Jan 8, 2026 | 1,075.00 | 1,075.00 | 1,010.00 | 1,014.25 | 1,014.25 | -5.58% | 63,416 |
| Jan 7, 2026 | 1,079.20 | 1,087.35 | 1,068.95 | 1,074.15 | 1,074.15 | -0.47% | 18,021 |
| Jan 6, 2026 | 1,075.35 | 1,090.70 | 1,072.00 | 1,079.20 | 1,079.20 | -0.14% | 27,384 |
| Jan 5, 2026 | 1,081.75 | 1,087.00 | 1,073.80 | 1,080.75 | 1,080.75 | 0.06% | 21,171 |
| Jan 2, 2026 | 1,075.85 | 1,083.20 | 1,066.80 | 1,080.05 | 1,080.05 | 1.18% | 68,013 |
| Jan 1, 2026 | 1,053.00 | 1,069.05 | 1,047.40 | 1,067.45 | 1,067.45 | 1.31% | 43,643 |
| Dec 31, 2025 | 1,037.30 | 1,065.00 | 1,037.30 | 1,053.65 | 1,053.65 | 3.20% | 166,046 |
| Dec 30, 2025 | 991.40 | 1,025.00 | 988.20 | 1,021.00 | 1,021.00 | 3.11% | 59,886 |
| Dec 29, 2025 | 988.50 | 1,010.00 | 988.50 | 990.20 | 990.20 | 0.38% | 47,135 |
| Dec 26, 2025 | 998.95 | 998.95 | 984.65 | 986.50 | 986.50 | -1.25% | 24,928 |
| Dec 24, 2025 | 1,017.95 | 1,017.95 | 996.35 | 999.00 | 999.00 | -1.30% | 11,860 |