Jindal Stainless Limited (BOM:532508)
India · Delayed Price · Currency is INR 746.20
-14.25 (-1.87%)
At close: Sep 4, 2025
Jindal Stainless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 769.70 | 769.70 | 745.00 | 748.65 | 748.65 | -0.59% | 18,003 |
| Sep 5, 2025 | 753.50 | 764.55 | 740.55 | 753.10 | 753.10 | 0.92% | 14,976 |
| Sep 4, 2025 | 775.20 | 775.20 | 738.20 | 746.20 | 746.20 | -1.87% | 41,114 |
| Sep 3, 2025 | 765.10 | 776.00 | 754.45 | 760.45 | 760.45 | -0.28% | 38,644 |
| Sep 2, 2025 | 751.05 | 768.85 | 742.05 | 762.55 | 762.55 | 0.93% | 48,488 |
| Sep 1, 2025 | 773.70 | 773.70 | 737.70 | 755.55 | 755.55 | -1.00% | 62,097 |
| Aug 29, 2025 | 813.25 | 813.25 | 751.50 | 763.15 | 763.15 | -5.72% | 114,062 |
| Aug 28, 2025 | 792.15 | 815.60 | 782.30 | 809.45 | 809.45 | 1.90% | 44,226 |
| Aug 26, 2025 | 794.00 | 814.00 | 782.50 | 794.35 | 794.35 | -0.43% | 104,430 |
| Aug 25, 2025 | 779.95 | 818.20 | 777.55 | 797.80 | 797.80 | 2.62% | 97,802 |
| Aug 22, 2025 | 770.50 | 783.95 | 769.50 | 777.45 | 777.45 | 0.38% | 34,092 |
| Aug 21, 2025 | 773.95 | 795.70 | 769.00 | 774.50 | 772.50 | 1.18% | 91,383 |
| Aug 20, 2025 | 754.80 | 776.65 | 754.80 | 765.50 | 763.52 | 1.03% | 36,962 |
| Aug 19, 2025 | 749.95 | 762.95 | 747.00 | 757.70 | 755.74 | 1.30% | 54,302 |
| Aug 18, 2025 | 731.30 | 752.10 | 731.30 | 748.00 | 746.07 | 2.50% | 36,665 |
| Aug 14, 2025 | 720.50 | 730.90 | 716.10 | 729.75 | 727.87 | 1.12% | 15,350 |
| Aug 13, 2025 | 713.65 | 732.95 | 712.75 | 721.65 | 719.79 | 1.16% | 61,283 |
| Aug 12, 2025 | 677.20 | 715.70 | 677.20 | 713.40 | 711.56 | 5.24% | 54,889 |
| Aug 11, 2025 | 681.90 | 692.60 | 674.95 | 677.85 | 676.10 | -0.70% | 26,854 |
| Aug 8, 2025 | 719.80 | 719.90 | 676.85 | 682.65 | 680.89 | -6.04% | 76,764 |
| Aug 7, 2025 | 737.90 | 737.90 | 682.05 | 726.50 | 724.62 | -1.02% | 84,120 |
| Aug 6, 2025 | 734.95 | 741.00 | 702.80 | 733.95 | 732.06 | 1.14% | 76,490 |
| Aug 5, 2025 | 729.10 | 736.65 | 721.45 | 725.65 | 723.78 | -0.43% | 44,980 |
| Aug 4, 2025 | 709.95 | 732.95 | 706.35 | 728.75 | 726.87 | 3.22% | 102,560 |
| Aug 1, 2025 | 691.95 | 707.35 | 682.60 | 706.05 | 704.23 | 1.69% | 47,214 |
| Jul 31, 2025 | 671.70 | 697.25 | 668.80 | 694.30 | 692.51 | 1.98% | 19,642 |
| Jul 30, 2025 | 684.30 | 684.30 | 673.80 | 680.85 | 679.09 | 0.49% | 10,793 |
| Jul 29, 2025 | 651.05 | 690.00 | 651.05 | 677.55 | 675.80 | 2.71% | 60,674 |
| Jul 28, 2025 | 656.05 | 668.00 | 652.80 | 659.65 | 657.95 | 0.59% | 17,349 |
| Jul 25, 2025 | 664.55 | 664.95 | 653.80 | 655.75 | 654.06 | -1.32% | 21,529 |
| Jul 24, 2025 | 675.80 | 684.55 | 662.00 | 664.55 | 662.83 | -1.65% | 13,883 |
| Jul 23, 2025 | 688.85 | 688.90 | 672.25 | 675.70 | 673.96 | -1.91% | 12,602 |
| Jul 22, 2025 | 699.70 | 699.70 | 685.00 | 688.85 | 687.07 | -1.28% | 10,410 |
| Jul 21, 2025 | 679.25 | 703.60 | 679.25 | 697.80 | 696.00 | 3.14% | 94,434 |
| Jul 18, 2025 | 683.80 | 699.00 | 675.60 | 676.55 | 674.80 | -0.29% | 33,104 |
| Jul 17, 2025 | 680.00 | 682.95 | 672.90 | 678.50 | 676.75 | 0.45% | 11,025 |
| Jul 16, 2025 | 688.95 | 688.95 | 674.60 | 675.45 | 673.71 | -1.96% | 21,722 |
| Jul 15, 2025 | 686.60 | 694.40 | 686.25 | 688.95 | 687.17 | -0.66% | 14,488 |
| Jul 14, 2025 | 683.60 | 696.55 | 681.95 | 693.55 | 691.76 | 1.30% | 30,613 |
| Jul 11, 2025 | 683.80 | 687.30 | 680.25 | 684.65 | 682.88 | 0.61% | 8,353 |
| Jul 10, 2025 | 687.05 | 695.00 | 677.80 | 680.50 | 678.74 | -0.05% | 11,747 |
| Jul 9, 2025 | 683.05 | 684.60 | 671.30 | 680.85 | 679.09 | -0.39% | 18,569 |
| Jul 8, 2025 | 670.15 | 686.90 | 670.15 | 683.50 | 681.74 | 1.25% | 12,911 |
| Jul 7, 2025 | 681.00 | 681.00 | 671.05 | 675.05 | 673.31 | -0.78% | 17,806 |
| Jul 4, 2025 | 704.60 | 704.60 | 673.95 | 680.35 | 678.59 | -2.48% | 31,606 |
| Jul 3, 2025 | 706.60 | 717.55 | 695.50 | 697.65 | 695.85 | -0.88% | 38,369 |
| Jul 2, 2025 | 704.55 | 717.65 | 699.50 | 703.85 | 702.03 | -0.38% | 25,382 |
| Jul 1, 2025 | 705.70 | 711.00 | 697.20 | 706.50 | 704.68 | 0.15% | 23,888 |
| Jun 30, 2025 | 693.95 | 708.00 | 692.90 | 705.45 | 703.63 | 2.17% | 26,569 |
| Jun 27, 2025 | 695.05 | 705.80 | 688.00 | 690.50 | 688.72 | -0.57% | 41,996 |