Jindal Steel Limited (BOM:532286)
India · Delayed Price · Currency is INR 1,205.75
-14.20 (-1.16%)
At close: May 29, 2026
BOM:532286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,259.60 | 1,259.60 | 1,204.00 | 1,209.70 | 1,209.70 | 0.33% | 13,472 |
| May 29, 2026 | 1,225.35 | 1,233.25 | 1,193.65 | 1,205.75 | 1,205.75 | -1.16% | 51,292 |
| May 27, 2026 | 1,223.65 | 1,254.60 | 1,211.00 | 1,219.95 | 1,219.95 | -0.27% | 69,050 |
| May 26, 2026 | 1,213.20 | 1,226.15 | 1,206.00 | 1,223.30 | 1,223.30 | 0.83% | 22,634 |
| May 25, 2026 | 1,222.05 | 1,222.05 | 1,209.90 | 1,213.20 | 1,213.20 | 0.28% | 14,860 |
| May 22, 2026 | 1,205.15 | 1,212.55 | 1,193.50 | 1,209.85 | 1,209.85 | 1.10% | 29,471 |
| May 21, 2026 | 1,244.15 | 1,244.15 | 1,194.30 | 1,196.65 | 1,196.65 | -2.14% | 144,620 |
| May 20, 2026 | 1,212.15 | 1,233.00 | 1,200.70 | 1,222.80 | 1,222.80 | -0.30% | 35,751 |
| May 19, 2026 | 1,233.70 | 1,237.60 | 1,220.90 | 1,226.45 | 1,226.45 | -0.44% | 22,237 |
| May 18, 2026 | 1,226.95 | 1,246.00 | 1,200.80 | 1,231.90 | 1,231.90 | 0.02% | 52,023 |
| May 15, 2026 | 1,253.20 | 1,259.00 | 1,226.00 | 1,231.70 | 1,231.70 | -1.74% | 345,598 |
| May 14, 2026 | 1,259.40 | 1,259.40 | 1,237.20 | 1,253.50 | 1,253.50 | 0.90% | 26,223 |
| May 13, 2026 | 1,224.55 | 1,258.20 | 1,216.45 | 1,242.30 | 1,242.30 | 2.33% | 22,767 |
| May 12, 2026 | 1,223.30 | 1,242.30 | 1,211.00 | 1,214.05 | 1,214.05 | -1.42% | 17,015 |
| May 11, 2026 | 1,248.45 | 1,254.10 | 1,230.25 | 1,231.55 | 1,231.55 | -1.33% | 31,618 |
| May 8, 2026 | 1,266.75 | 1,266.75 | 1,239.60 | 1,248.10 | 1,248.10 | -0.83% | 27,191 |
| May 7, 2026 | 1,271.00 | 1,284.00 | 1,255.00 | 1,258.55 | 1,258.55 | -0.46% | 42,311 |
| May 6, 2026 | 1,279.75 | 1,283.30 | 1,251.05 | 1,264.35 | 1,264.35 | 0.34% | 80,343 |
| May 5, 2026 | 1,266.65 | 1,283.00 | 1,254.95 | 1,260.05 | 1,260.05 | -0.06% | 405,836 |
| May 4, 2026 | 1,245.85 | 1,278.40 | 1,245.80 | 1,260.85 | 1,260.85 | 3.02% | 274,868 |
| Apr 30, 2026 | 1,218.45 | 1,234.05 | 1,201.40 | 1,223.85 | 1,223.85 | -0.40% | 35,654 |
| Apr 29, 2026 | 1,282.95 | 1,282.95 | 1,225.05 | 1,228.80 | 1,228.80 | -2.89% | 53,370 |
| Apr 28, 2026 | 1,292.60 | 1,292.60 | 1,262.15 | 1,265.40 | 1,265.40 | -0.97% | 25,844 |
| Apr 27, 2026 | 1,250.45 | 1,293.60 | 1,250.45 | 1,277.75 | 1,277.75 | 1.72% | 65,576 |
| Apr 24, 2026 | 1,264.45 | 1,273.05 | 1,238.00 | 1,256.15 | 1,256.15 | 0.24% | 23,083 |
| Apr 23, 2026 | 1,274.85 | 1,279.90 | 1,252.00 | 1,253.20 | 1,253.20 | -1.98% | 21,132 |
| Apr 22, 2026 | 1,288.80 | 1,297.00 | 1,273.65 | 1,278.45 | 1,278.45 | -0.80% | 64,481 |
| Apr 21, 2026 | 1,288.55 | 1,306.00 | 1,277.15 | 1,288.80 | 1,288.80 | 0.11% | 26,328 |
| Apr 20, 2026 | 1,283.30 | 1,297.50 | 1,252.50 | 1,287.40 | 1,287.40 | 1.41% | 66,263 |
| Apr 17, 2026 | 1,225.00 | 1,284.35 | 1,208.25 | 1,269.50 | 1,269.50 | 3.73% | 122,106 |
| Apr 16, 2026 | 1,223.70 | 1,242.00 | 1,218.30 | 1,223.85 | 1,223.85 | 0.20% | 43,422 |
| Apr 15, 2026 | 1,239.85 | 1,247.50 | 1,211.00 | 1,221.35 | 1,221.35 | 0.30% | 28,253 |
| Apr 13, 2026 | 1,206.35 | 1,230.00 | 1,186.20 | 1,217.70 | 1,217.70 | 0.01% | 24,110 |
| Apr 10, 2026 | 1,205.70 | 1,222.50 | 1,197.00 | 1,217.55 | 1,217.55 | 1.49% | 165,218 |
| Apr 9, 2026 | 1,212.95 | 1,229.90 | 1,196.10 | 1,199.70 | 1,199.70 | -1.05% | 442,959 |
| Apr 8, 2026 | 1,199.95 | 1,222.50 | 1,185.65 | 1,212.45 | 1,212.45 | 3.80% | 37,615 |
| Apr 7, 2026 | 1,125.00 | 1,172.75 | 1,125.00 | 1,168.10 | 1,168.10 | 3.03% | 55,567 |
| Apr 6, 2026 | 1,130.00 | 1,156.00 | 1,102.00 | 1,133.70 | 1,133.70 | -0.43% | 92,888 |
| Apr 2, 2026 | 1,134.25 | 1,145.45 | 1,094.40 | 1,138.60 | 1,138.60 | 0.15% | 392,308 |
| Apr 1, 2026 | 1,120.25 | 1,158.05 | 1,120.25 | 1,136.95 | 1,136.95 | 2.19% | 62,962 |
| Mar 30, 2026 | 1,117.70 | 1,133.00 | 1,107.00 | 1,112.60 | 1,112.60 | -1.60% | 33,787 |
| Mar 27, 2026 | 1,134.05 | 1,154.00 | 1,122.70 | 1,130.70 | 1,130.70 | -1.12% | 795,338 |
| Mar 25, 2026 | 1,142.00 | 1,154.00 | 1,130.55 | 1,143.55 | 1,143.55 | 2.09% | 129,163 |
| Mar 24, 2026 | 1,128.00 | 1,138.60 | 1,112.00 | 1,120.10 | 1,120.10 | 1.28% | 59,447 |
| Mar 23, 2026 | 1,174.10 | 1,174.10 | 1,102.00 | 1,105.95 | 1,105.95 | -6.85% | 62,972 |
| Mar 20, 2026 | 1,139.20 | 1,195.70 | 1,139.20 | 1,187.30 | 1,187.30 | 4.33% | 44,239 |
| Mar 19, 2026 | 1,152.00 | 1,162.65 | 1,130.90 | 1,138.00 | 1,138.00 | -3.49% | 17,891 |
| Mar 18, 2026 | 1,157.05 | 1,183.75 | 1,140.75 | 1,179.20 | 1,179.20 | 1.91% | 17,028 |
| Mar 17, 2026 | 1,132.45 | 1,160.05 | 1,127.75 | 1,157.10 | 1,157.10 | 2.18% | 28,672 |
| Mar 16, 2026 | 1,135.35 | 1,156.40 | 1,124.40 | 1,132.45 | 1,132.45 | -0.91% | 22,604 |