Jindal Steel Limited (BOM:532286)
India · Delayed Price · Currency is INR 1,041.50
+2.40 (0.23%)
At close: Jan 21, 2026
Jindal Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 1,030.25 | 1,032.45 | 1,012.55 | 1,018.85 | 1,018.85 | -0.99% | 26,810 |
| Dec 2, 2025 | 1,047.90 | 1,051.00 | 1,024.95 | 1,029.00 | 1,029.00 | -1.81% | 9,626 |
| Dec 1, 2025 | 1,050.05 | 1,055.10 | 1,038.80 | 1,047.95 | 1,047.95 | 0.33% | 19,496 |
| Nov 28, 2025 | 1,041.10 | 1,054.30 | 1,038.40 | 1,044.50 | 1,044.50 | 0.39% | 24,969 |
| Nov 27, 2025 | 1,045.15 | 1,052.00 | 1,034.25 | 1,040.40 | 1,040.40 | -0.14% | 17,404 |
| Nov 26, 2025 | 1,025.20 | 1,047.50 | 1,025.10 | 1,041.90 | 1,041.90 | 1.90% | 24,981 |
| Nov 25, 2025 | 1,020.00 | 1,029.00 | 1,015.00 | 1,022.50 | 1,022.50 | -0.06% | 42,354 |
| Nov 24, 2025 | 1,041.60 | 1,046.45 | 1,013.95 | 1,023.15 | 1,023.15 | -1.45% | 19,787 |
| Nov 21, 2025 | 1,068.95 | 1,068.95 | 1,035.20 | 1,038.20 | 1,038.20 | -2.96% | 24,434 |
| Nov 20, 2025 | 1,070.60 | 1,077.70 | 1,064.10 | 1,069.85 | 1,069.85 | 0.02% | 15,479 |
| Nov 19, 2025 | 1,066.35 | 1,076.80 | 1,060.00 | 1,069.65 | 1,069.65 | 0.31% | 21,141 |
| Nov 18, 2025 | 1,080.85 | 1,080.85 | 1,057.50 | 1,066.35 | 1,066.35 | -1.27% | 45,798 |
| Nov 17, 2025 | 1,079.70 | 1,082.70 | 1,071.50 | 1,080.10 | 1,080.10 | 0.28% | 20,028 |
| Nov 14, 2025 | 1,087.30 | 1,096.50 | 1,069.25 | 1,077.05 | 1,077.05 | -0.98% | 18,216 |
| Nov 13, 2025 | 1,081.85 | 1,098.30 | 1,076.50 | 1,087.70 | 1,087.70 | 0.75% | 59,284 |
| Nov 12, 2025 | 1,080.20 | 1,084.30 | 1,072.15 | 1,079.55 | 1,079.55 | -0.06% | 19,648 |