Jindal Steel Limited (BOM:532286)
India · Delayed Price · Currency is INR 1,102.15
+8.90 (0.81%)
At close: Jul 31, 2026
BOM:532286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,091.20 | 1,113.85 | 1,091.20 | 1,102.15 | 1,102.15 | 0.81% | 43,371 |
| Jul 30, 2026 | 1,076.20 | 1,102.40 | 1,076.20 | 1,093.25 | 1,093.25 | 0.39% | 47,656 |
| Jul 29, 2026 | 1,053.25 | 1,100.00 | 1,053.25 | 1,089.00 | 1,089.00 | 3.30% | 78,666 |
| Jul 28, 2026 | 1,076.65 | 1,076.65 | 1,052.05 | 1,054.25 | 1,054.25 | -1.06% | 28,555 |
| Jul 27, 2026 | 1,052.00 | 1,067.80 | 1,040.00 | 1,065.55 | 1,065.55 | 2.86% | 135,805 |
| Jul 24, 2026 | 1,038.70 | 1,042.90 | 1,021.00 | 1,035.95 | 1,035.95 | -0.40% | 10,860 |
| Jul 23, 2026 | 1,040.05 | 1,055.85 | 1,035.40 | 1,040.10 | 1,040.10 | -0.45% | 179,396 |
| Jul 22, 2026 | 1,053.70 | 1,053.70 | 1,039.45 | 1,044.75 | 1,044.75 | - | 24,934 |
| Jul 21, 2026 | 1,013.05 | 1,050.50 | 1,013.05 | 1,044.80 | 1,044.80 | 1.11% | 82,771 |
| Jul 20, 2026 | 1,030.50 | 1,043.60 | 1,023.55 | 1,033.35 | 1,033.35 | 0.91% | 43,333 |
| Jul 17, 2026 | 1,036.00 | 1,036.00 | 1,018.80 | 1,024.00 | 1,024.00 | -0.42% | 152,995 |
| Jul 16, 2026 | 1,030.35 | 1,043.50 | 1,023.25 | 1,028.30 | 1,028.30 | -1.40% | 172,160 |
| Jul 15, 2026 | 1,045.80 | 1,050.00 | 1,038.40 | 1,042.95 | 1,042.95 | 0.24% | 270,675 |
| Jul 14, 2026 | 1,028.45 | 1,049.95 | 1,025.75 | 1,040.45 | 1,040.45 | 1.17% | 149,590 |
| Jul 13, 2026 | 1,038.80 | 1,040.20 | 1,018.00 | 1,028.45 | 1,028.45 | -2.20% | 292,312 |
| Jul 10, 2026 | 1,048.80 | 1,064.00 | 1,039.00 | 1,051.60 | 1,051.60 | 2.05% | 56,091 |
| Jul 9, 2026 | 1,022.90 | 1,037.40 | 1,022.40 | 1,030.45 | 1,030.45 | 0.86% | 17,747 |
| Jul 8, 2026 | 1,028.00 | 1,047.30 | 1,016.50 | 1,021.70 | 1,021.70 | -1.33% | 28,295 |
| Jul 7, 2026 | 1,059.10 | 1,059.10 | 1,027.30 | 1,035.45 | 1,035.45 | -2.21% | 85,225 |
| Jul 6, 2026 | 1,069.75 | 1,069.75 | 1,046.70 | 1,058.85 | 1,058.85 | 0.48% | 34,999 |
| Jul 3, 2026 | 1,048.75 | 1,074.00 | 1,048.75 | 1,053.80 | 1,053.80 | 0.97% | 40,281 |
| Jul 2, 2026 | 1,042.40 | 1,049.90 | 1,033.75 | 1,043.70 | 1,043.70 | 1.45% | 21,686 |
| Jul 1, 2026 | 1,050.00 | 1,050.00 | 1,024.10 | 1,028.75 | 1,028.75 | -2.92% | 142,523 |
| Jun 30, 2026 | 1,067.00 | 1,073.15 | 1,055.00 | 1,059.70 | 1,059.70 | -0.79% | 29,573 |
| Jun 29, 2026 | 1,066.95 | 1,081.25 | 1,058.85 | 1,068.15 | 1,068.15 | 0.87% | 41,673 |
| Jun 25, 2026 | 1,090.20 | 1,092.00 | 1,056.60 | 1,058.90 | 1,058.90 | -2.87% | 43,181 |
| Jun 24, 2026 | 1,079.65 | 1,096.00 | 1,065.00 | 1,090.15 | 1,090.15 | 0.72% | 21,550 |
| Jun 23, 2026 | 1,134.00 | 1,134.00 | 1,076.00 | 1,082.35 | 1,082.35 | -4.38% | 79,899 |
| Jun 22, 2026 | 1,148.70 | 1,150.00 | 1,126.00 | 1,131.90 | 1,131.90 | -0.78% | 35,338 |
| Jun 19, 2026 | 1,140.70 | 1,143.80 | 1,121.90 | 1,140.80 | 1,140.80 | 0.87% | 17,911 |
| Jun 18, 2026 | 1,134.75 | 1,148.10 | 1,126.00 | 1,131.00 | 1,131.00 | -0.37% | 255,616 |
| Jun 17, 2026 | 1,135.50 | 1,144.00 | 1,123.65 | 1,135.25 | 1,135.25 | -0.39% | 25,702 |
| Jun 16, 2026 | 1,149.70 | 1,149.70 | 1,121.00 | 1,139.75 | 1,139.75 | -0.87% | 22,378 |
| Jun 15, 2026 | 1,150.80 | 1,169.25 | 1,143.00 | 1,149.70 | 1,149.70 | 0.10% | 343,965 |
| Jun 12, 2026 | 1,131.15 | 1,149.95 | 1,128.45 | 1,148.50 | 1,148.50 | 2.37% | 19,495 |
| Jun 11, 2026 | 1,116.30 | 1,136.50 | 1,109.90 | 1,121.95 | 1,121.95 | 0.19% | 15,237 |
| Jun 10, 2026 | 1,141.90 | 1,147.30 | 1,118.55 | 1,119.85 | 1,119.85 | -2.66% | 54,789 |
| Jun 9, 2026 | 1,161.35 | 1,167.25 | 1,144.05 | 1,150.40 | 1,150.40 | -0.47% | 10,290 |
| Jun 8, 2026 | 1,173.00 | 1,181.00 | 1,149.20 | 1,155.80 | 1,155.80 | -2.16% | 41,452 |
| Jun 5, 2026 | 1,200.00 | 1,201.50 | 1,165.65 | 1,181.30 | 1,181.30 | -1.33% | 131,182 |
| Jun 4, 2026 | 1,213.65 | 1,213.65 | 1,195.00 | 1,197.20 | 1,197.20 | -1.17% | 16,822 |
| Jun 3, 2026 | 1,216.15 | 1,218.05 | 1,190.00 | 1,211.40 | 1,211.40 | 0.64% | 23,192 |
| Jun 2, 2026 | 1,207.45 | 1,217.00 | 1,197.00 | 1,203.65 | 1,203.65 | -0.50% | 11,836 |
| 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 |