Jindal Steel Limited (BOM:532286)
India · Delayed Price · Currency is INR 1,104.40
+8.80 (0.80%)
At close: Sep 16, 2026
BOM:532286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1,118.90 | 1,118.90 | 1,090.00 | 1,095.60 | 1,095.60 | -2.03% | 11,619 |
| 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% | 46,479 |
| 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 |
| Aug 14, 2026 | 1,095.85 | 1,105.00 | 1,086.45 | 1,100.00 | 1,098.03 | 0.51% | 417,755 |
| Aug 13, 2026 | 1,100.95 | 1,105.55 | 1,092.00 | 1,094.40 | 1,092.44 | -0.51% | 108,498 |
| Aug 12, 2026 | 1,091.80 | 1,107.95 | 1,091.80 | 1,100.00 | 1,098.03 | -0.09% | 19,514 |
| Aug 11, 2026 | 1,134.25 | 1,134.25 | 1,095.05 | 1,101.00 | 1,099.03 | -2.04% | 18,855 |
| Aug 10, 2026 | 1,097.75 | 1,126.45 | 1,097.75 | 1,123.90 | 1,121.89 | 2.38% | 40,363 |
| Aug 7, 2026 | 1,107.80 | 1,107.80 | 1,092.25 | 1,097.80 | 1,095.83 | -0.20% | 15,463 |
| Aug 6, 2026 | 1,118.30 | 1,123.65 | 1,098.70 | 1,100.00 | 1,098.03 | -1.68% | 33,874 |
| Aug 5, 2026 | 1,122.25 | 1,127.15 | 1,114.55 | 1,118.85 | 1,116.84 | -0.19% | 17,273 |
| Aug 4, 2026 | 1,109.90 | 1,121.40 | 1,101.35 | 1,121.00 | 1,118.99 | 0.72% | 33,176 |
| Aug 3, 2026 | 1,112.05 | 1,127.90 | 1,106.05 | 1,113.00 | 1,111.01 | 0.98% | 33,923 |
| Jul 31, 2026 | 1,091.20 | 1,113.85 | 1,091.20 | 1,102.15 | 1,100.17 | 0.81% | 43,371 |
| Jul 30, 2026 | 1,076.20 | 1,102.40 | 1,076.20 | 1,093.25 | 1,091.29 | 0.39% | 47,656 |
| Jul 29, 2026 | 1,053.25 | 1,100.00 | 1,053.25 | 1,089.00 | 1,087.05 | 3.30% | 78,666 |
| Jul 28, 2026 | 1,076.65 | 1,076.65 | 1,052.05 | 1,054.25 | 1,052.36 | -1.06% | 28,555 |
| Jul 27, 2026 | 1,052.00 | 1,067.80 | 1,040.00 | 1,065.55 | 1,063.64 | 2.86% | 135,805 |
| Jul 24, 2026 | 1,038.70 | 1,042.90 | 1,021.00 | 1,035.95 | 1,034.09 | -0.40% | 10,860 |
| Jul 23, 2026 | 1,040.05 | 1,055.85 | 1,035.40 | 1,040.10 | 1,038.24 | -0.45% | 179,396 |
| Jul 22, 2026 | 1,053.70 | 1,053.70 | 1,039.45 | 1,044.75 | 1,042.88 | - | 24,934 |
| Jul 21, 2026 | 1,013.05 | 1,050.50 | 1,013.05 | 1,044.80 | 1,042.93 | 1.11% | 82,771 |
| Jul 20, 2026 | 1,030.50 | 1,043.60 | 1,023.55 | 1,033.35 | 1,031.50 | 0.91% | 43,333 |
| Jul 17, 2026 | 1,036.00 | 1,036.00 | 1,018.80 | 1,024.00 | 1,022.16 | -0.42% | 152,995 |
| Jul 16, 2026 | 1,030.35 | 1,043.50 | 1,023.25 | 1,028.30 | 1,026.46 | -1.40% | 172,160 |
| Jul 15, 2026 | 1,045.80 | 1,050.00 | 1,038.40 | 1,042.95 | 1,041.08 | 0.24% | 270,675 |
| Jul 14, 2026 | 1,028.45 | 1,049.95 | 1,025.75 | 1,040.45 | 1,038.59 | 1.17% | 149,590 |
| Jul 13, 2026 | 1,038.80 | 1,040.20 | 1,018.00 | 1,028.45 | 1,026.61 | -2.20% | 292,312 |
| Jul 10, 2026 | 1,048.80 | 1,064.00 | 1,039.00 | 1,051.60 | 1,049.72 | 2.05% | 56,091 |
| Jul 9, 2026 | 1,022.90 | 1,037.40 | 1,022.40 | 1,030.45 | 1,028.60 | 0.86% | 17,747 |
| Jul 8, 2026 | 1,028.00 | 1,047.30 | 1,016.50 | 1,021.70 | 1,019.87 | -1.33% | 28,295 |
| Jul 7, 2026 | 1,059.10 | 1,059.10 | 1,027.30 | 1,035.45 | 1,033.59 | -2.21% | 85,225 |