Jindal Steel Limited (BOM:532286)
India · Delayed Price · Currency is INR 1,051.60
-8.40 (-0.79%)
At close: Oct 28, 2026
BOM:532286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,059.15 | 1,062.00 | 1,046.15 | 1,051.60 | 1,051.60 | -0.79% | 9,328 |
| Oct 27, 2026 | 1,036.05 | 1,060.00 | 1,035.00 | 1,060.00 | 1,060.00 | 2.42% | 18,469 |
| Oct 26, 2026 | 1,016.60 | 1,040.90 | 1,002.00 | 1,035.00 | 1,035.00 | 2.27% | 70,454 |
| Oct 23, 2026 | 1,029.70 | 1,034.85 | 1,005.00 | 1,012.00 | 1,012.00 | -1.72% | 10,569 |
| Oct 22, 2026 | 1,040.00 | 1,046.15 | 1,001.15 | 1,029.70 | 1,029.70 | 0.89% | 15,071 |
| Oct 21, 2026 | 1,045.20 | 1,047.45 | 1,018.00 | 1,020.65 | 1,020.65 | -1.55% | 13,569 |
| Oct 19, 2026 | 1,044.95 | 1,052.95 | 1,035.00 | 1,036.75 | 1,036.75 | -0.35% | 12,649 |
| Oct 16, 2026 | 1,037.80 | 1,053.65 | 1,029.75 | 1,040.40 | 1,040.40 | 1.01% | 35,094 |
| Oct 15, 2026 | 1,029.90 | 1,036.90 | 1,014.25 | 1,030.00 | 1,030.00 | 0.01% | 449,330 |
| Oct 14, 2026 | 1,030.05 | 1,034.25 | 1,020.05 | 1,029.90 | 1,029.90 | 0.01% | 12,735 |
| Oct 13, 2026 | 1,006.40 | 1,029.75 | 1,003.60 | 1,029.75 | 1,029.75 | 0.76% | 21,567 |
| Oct 12, 2026 | 1,025.00 | 1,039.95 | 1,006.00 | 1,022.00 | 1,022.00 | 0.62% | 958,585 |
| Oct 9, 2026 | 1,011.40 | 1,029.00 | 1,007.90 | 1,015.70 | 1,015.70 | 0.56% | 183,605 |
| Oct 8, 2026 | 1,073.65 | 1,073.65 | 1,002.00 | 1,010.00 | 1,010.00 | -4.68% | 1,060,981 |
| Oct 7, 2026 | 1,081.50 | 1,081.50 | 1,055.75 | 1,059.60 | 1,059.60 | -2.34% | 38,336 |
| Oct 6, 2026 | 1,097.95 | 1,097.95 | 1,035.00 | 1,085.00 | 1,085.00 | -1.99% | 164,006 |
| Oct 5, 2026 | 1,099.05 | 1,114.90 | 1,087.70 | 1,107.00 | 1,107.00 | 0.73% | 9,120 |
| Oct 1, 2026 | 1,132.00 | 1,132.00 | 1,079.70 | 1,099.00 | 1,099.00 | -2.92% | 14,241 |
| Sep 30, 2026 | 1,134.55 | 1,144.30 | 1,125.00 | 1,132.00 | 1,132.00 | 0.22% | 9,909 |
| Sep 29, 2026 | 1,136.20 | 1,148.20 | 1,126.90 | 1,129.50 | 1,129.50 | -0.91% | 9,913 |
| Sep 28, 2026 | 1,160.00 | 1,160.00 | 1,133.95 | 1,139.90 | 1,139.90 | -2.15% | 45,394 |
| Sep 25, 2026 | 1,153.20 | 1,168.90 | 1,143.05 | 1,165.00 | 1,165.00 | 0.92% | 26,400 |
| Sep 24, 2026 | 1,158.70 | 1,174.80 | 1,152.45 | 1,154.35 | 1,154.35 | -1.59% | 70,531 |
| Sep 23, 2026 | 1,140.00 | 1,187.00 | 1,140.00 | 1,173.00 | 1,173.00 | 3.03% | 57,589 |
| Sep 22, 2026 | 1,134.30 | 1,147.00 | 1,130.85 | 1,138.50 | 1,138.50 | 0.37% | 31,194 |
| Sep 21, 2026 | 1,128.95 | 1,143.45 | 1,128.95 | 1,134.30 | 1,134.30 | 0.84% | 241,210 |
| Sep 18, 2026 | 1,130.15 | 1,139.60 | 1,124.55 | 1,124.85 | 1,124.85 | -0.06% | 11,424 |
| Sep 17, 2026 | 1,123.85 | 1,135.00 | 1,104.10 | 1,125.55 | 1,125.55 | 1.92% | 26,988 |
| Sep 16, 2026 | 1,092.00 | 1,116.55 | 1,085.00 | 1,104.40 | 1,104.40 | 0.80% | 14,261 |
| Sep 15, 2026 | 1,118.90 | 1,118.90 | 1,090.00 | 1,095.60 | 1,095.60 | -2.03% | 11,621 |
| Sep 11, 2026 | 1,120.00 | 1,121.20 | 1,080.00 | 1,118.30 | 1,118.30 | -2.08% | 19,695 |
| Sep 10, 2026 | 1,147.65 | 1,151.45 | 1,131.00 | 1,142.00 | 1,142.00 | -0.48% | 12,116 |
| Sep 9, 2026 | 1,145.75 | 1,158.50 | 1,130.45 | 1,147.50 | 1,147.50 | 0.88% | 25,465 |
| Sep 8, 2026 | 1,145.65 | 1,151.45 | 1,135.00 | 1,137.45 | 1,137.45 | -0.70% | 7,876 |
| Sep 7, 2026 | 1,162.90 | 1,162.95 | 1,131.00 | 1,145.50 | 1,145.50 | -1.50% | 22,108 |
| Sep 4, 2026 | 1,159.25 | 1,170.00 | 1,138.55 | 1,163.00 | 1,163.00 | 2.24% | 21,863 |
| Sep 3, 2026 | 1,169.90 | 1,169.90 | 1,134.55 | 1,137.50 | 1,137.50 | -1.64% | 31,424 |
| Sep 2, 2026 | 1,159.85 | 1,165.80 | 1,140.60 | 1,156.50 | 1,156.50 | -0.10% | 11,985 |
| Sep 1, 2026 | 1,165.25 | 1,174.65 | 1,147.00 | 1,157.70 | 1,157.70 | -0.06% | 15,185 |
| Aug 31, 2026 | 1,172.00 | 1,172.00 | 1,152.30 | 1,158.35 | 1,158.35 | -1.58% | 12,519 |
| Aug 28, 2026 | 1,170.25 | 1,192.15 | 1,170.25 | 1,177.00 | 1,177.00 | 0.87% | 19,085 |
| Aug 27, 2026 | 1,160.00 | 1,196.20 | 1,160.00 | 1,166.80 | 1,166.80 | -0.80% | 50,788 |
| Aug 26, 2026 | 1,159.85 | 1,183.90 | 1,144.70 | 1,176.20 | 1,176.20 | 2.01% | 30,838 |
| Aug 25, 2026 | 1,150.00 | 1,156.90 | 1,140.05 | 1,153.00 | 1,153.00 | 0.70% | 33,891 |
| Aug 24, 2026 | 1,128.40 | 1,145.00 | 1,128.40 | 1,145.00 | 1,145.00 | 1.51% | 46,789 |
| Aug 21, 2026 | 1,118.00 | 1,134.30 | 1,118.00 | 1,128.00 | 1,128.00 | 1.25% | 86,276 |
| Aug 20, 2026 | 1,133.75 | 1,141.70 | 1,113.00 | 1,116.05 | 1,114.05 | 0.27% | 36,808 |
| Aug 19, 2026 | 1,098.45 | 1,122.00 | 1,096.75 | 1,113.00 | 1,111.01 | 1.00% | 79,464 |
| Aug 18, 2026 | 1,120.00 | 1,120.05 | 1,101.90 | 1,102.00 | 1,100.03 | -1.39% | 877,654 |
| Aug 17, 2026 | 1,083.80 | 1,118.55 | 1,083.80 | 1,117.50 | 1,115.50 | 1.59% | 36,497 |