Skip to main content
logo
Jindal Steel Limited (BOM:532286)
India flag India · Delayed Price · Currency is INR
1,140.80
+9.80 (0.87%)
At close: Jun 19, 2026

BOM:532286 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20261,134.751,148.101,126.001,131.001,131.00-0.37%255,616
Jun 17, 20261,135.501,144.001,123.651,135.251,135.25-0.39%25,702
Jun 16, 20261,149.701,149.701,121.001,139.751,139.75-0.87%22,378
Jun 15, 20261,150.801,169.251,143.001,149.701,149.700.10%343,965
Jun 12, 20261,131.151,149.951,128.451,148.501,148.502.37%19,495
Jun 11, 20261,116.301,136.501,109.901,121.951,121.950.19%15,237
Jun 10, 20261,141.901,147.301,118.551,119.851,119.85-2.66%54,789
Jun 9, 20261,161.351,167.251,144.051,150.401,150.40-0.47%10,290
Jun 8, 20261,173.001,181.001,149.201,155.801,155.80-2.16%41,452
Jun 5, 20261,200.001,201.501,165.651,181.301,181.30-1.33%131,182
Jun 4, 20261,213.651,213.651,195.001,197.201,197.20-1.17%16,822
Jun 3, 20261,216.151,218.051,190.001,211.401,211.400.64%23,192
Jun 2, 20261,207.451,217.001,197.001,203.651,203.65-0.50%11,836
Jun 1, 20261,259.601,259.601,204.001,209.701,209.700.33%13,472
May 29, 20261,225.351,233.251,193.651,205.751,205.75-1.16%51,292
May 27, 20261,223.651,254.601,211.001,219.951,219.95-0.27%69,050
May 26, 20261,213.201,226.151,206.001,223.301,223.300.83%22,634
May 25, 20261,222.051,222.051,209.901,213.201,213.200.28%14,860
May 22, 20261,205.151,212.551,193.501,209.851,209.851.10%29,471
May 21, 20261,244.151,244.151,194.301,196.651,196.65-2.14%144,620
May 20, 20261,212.151,233.001,200.701,222.801,222.80-0.30%35,751
May 19, 20261,233.701,237.601,220.901,226.451,226.45-0.44%22,237
May 18, 20261,226.951,246.001,200.801,231.901,231.900.02%52,023
May 15, 20261,253.201,259.001,226.001,231.701,231.70-1.74%345,598
May 14, 20261,259.401,259.401,237.201,253.501,253.500.90%26,223
May 13, 20261,224.551,258.201,216.451,242.301,242.302.33%22,767
May 12, 20261,223.301,242.301,211.001,214.051,214.05-1.42%17,015
May 11, 20261,248.451,254.101,230.251,231.551,231.55-1.33%31,618
May 8, 20261,266.751,266.751,239.601,248.101,248.10-0.83%27,191
May 7, 20261,271.001,284.001,255.001,258.551,258.55-0.46%42,311
May 6, 20261,279.751,283.301,251.051,264.351,264.350.34%80,343
May 5, 20261,266.651,283.001,254.951,260.051,260.05-0.06%405,836
May 4, 20261,245.851,278.401,245.801,260.851,260.853.02%274,868
Apr 30, 20261,218.451,234.051,201.401,223.851,223.85-0.40%35,654
Apr 29, 20261,282.951,282.951,225.051,228.801,228.80-2.89%53,370
Apr 28, 20261,292.601,292.601,262.151,265.401,265.40-0.97%25,844
Apr 27, 20261,250.451,293.601,250.451,277.751,277.751.72%65,576
Apr 24, 20261,264.451,273.051,238.001,256.151,256.150.24%23,083
Apr 23, 20261,274.851,279.901,252.001,253.201,253.20-1.98%21,132
Apr 22, 20261,288.801,297.001,273.651,278.451,278.45-0.80%64,481
Apr 21, 20261,288.551,306.001,277.151,288.801,288.800.11%26,328
Apr 20, 20261,283.301,297.501,252.501,287.401,287.401.41%66,263
Apr 17, 20261,225.001,284.351,208.251,269.501,269.503.73%122,106
Apr 16, 20261,223.701,242.001,218.301,223.851,223.850.20%43,422
Apr 15, 20261,239.851,247.501,211.001,221.351,221.350.30%28,253
Apr 13, 20261,206.351,230.001,186.201,217.701,217.700.01%24,110
Apr 10, 20261,205.701,222.501,197.001,217.551,217.551.49%165,218
Apr 9, 20261,212.951,229.901,196.101,199.701,199.70-1.05%442,959
Apr 8, 20261,199.951,222.501,185.651,212.451,212.453.80%37,615
Apr 7, 20261,125.001,172.751,125.001,168.101,168.103.03%55,567