Jindal Steel Limited (BOM:532286)
India · Delayed Price · Currency is INR 1,183.55
-19.50 (-1.62%)
At close: Feb 13, 2026
Jindal Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1,013.20 | 1,016.95 | 999.30 | 1,012.20 | 1,012.20 | 1.04% | 16,481 |
| Dec 22, 2025 | 1,000.35 | 1,015.90 | 995.60 | 1,001.80 | 1,001.80 | 0.95% | 21,294 |
| Dec 19, 2025 | 986.00 | 996.00 | 981.75 | 992.35 | 992.35 | 0.61% | 15,626 |
| Dec 18, 2025 | 1,001.30 | 1,003.20 | 978.65 | 986.35 | 986.35 | -1.49% | 98,305 |
| Dec 17, 2025 | 1,010.95 | 1,011.95 | 996.70 | 1,001.30 | 1,001.30 | -1.03% | 13,436 |
| Dec 16, 2025 | 1,025.55 | 1,027.15 | 1,006.00 | 1,011.75 | 1,011.75 | -2.05% | 12,621 |
| Dec 15, 2025 | 1,030.05 | 1,035.75 | 1,023.05 | 1,032.95 | 1,032.95 | 0.33% | 11,979 |
| Dec 12, 2025 | 1,019.90 | 1,032.70 | 1,018.80 | 1,029.55 | 1,029.55 | 1.69% | 10,600 |
| Dec 11, 2025 | 1,002.60 | 1,014.90 | 1,002.60 | 1,012.45 | 1,012.45 | 0.41% | 5,468 |
| Dec 10, 2025 | 1,002.65 | 1,013.75 | 1,002.00 | 1,008.30 | 1,008.30 | 0.56% | 6,559 |
| Dec 9, 2025 | 990.90 | 1,009.45 | 978.20 | 1,002.65 | 1,002.65 | 0.69% | 12,473 |
| Dec 8, 2025 | 1,006.80 | 1,009.80 | 991.60 | 995.80 | 995.80 | -1.09% | 17,110 |
| Dec 5, 2025 | 1,005.75 | 1,010.05 | 989.00 | 1,006.80 | 1,006.80 | 0.15% | 13,183 |
| Dec 4, 2025 | 1,018.05 | 1,026.85 | 1,002.95 | 1,005.25 | 1,005.25 | -1.33% | 25,755 |