Jindal Stainless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	760.85	784.60	754.00	756.90	756.90	0.91%	33,409
Jan 21, 2026	756.30	757.25	735.70	750.10	750.10	-1.14%	33,962
Jan 20, 2026	800.30	811.35	754.25	758.75	758.75	-5.65%	26,773
Jan 19, 2026	812.05	816.00	801.40	804.20	804.20	-1.09%	11,225
Jan 16, 2026	797.45	816.85	793.00	813.10	813.10	2.54%	20,772
Jan 14, 2026	785.05	799.00	768.90	792.95	792.95	1.01%	28,224
Jan 13, 2026	779.35	809.90	778.90	785.05	785.05	1.84%	60,407
Jan 12, 2026	760.40	780.90	749.00	770.90	770.90	-0.10%	23,794
Jan 9, 2026	801.00	806.70	767.55	771.65	771.65	-4.14%	22,515
Jan 8, 2026	859.05	861.50	801.00	805.00	805.00	-5.79%	22,508
Jan 7, 2026	861.70	883.25	847.90	854.45	854.45	-0.83%	29,466
Jan 6, 2026	867.60	871.35	856.80	861.60	861.60	-0.54%	24,366
Jan 5, 2026	860.00	870.50	855.90	866.25	866.25	1.23%	40,707
Jan 2, 2026	859.25	866.00	847.00	855.75	855.75	0.34%	18,360
Jan 1, 2026	834.60	856.00	829.30	852.85	852.85	1.83%	24,708
Dec 31, 2025	838.85	866.90	829.85	837.55	837.55	0.15%	106,049
Dec 30, 2025	791.00	848.85	787.00	836.30	836.30	5.19%	102,436
Dec 29, 2025	789.50	798.35	776.85	795.00	795.00	0.35%	16,697
Dec 26, 2025	790.65	799.25	790.00	792.20	792.20	-0.19%	9,640
Dec 24, 2025	801.00	803.10	791.35	793.70	793.70	-0.47%	11,803
Dec 23, 2025	802.95	803.00	787.65	797.45	797.45	0.65%	18,768
Dec 22, 2025	802.00	805.00	790.00	792.30	792.30	-1.31%	17,042
Dec 19, 2025	805.35	805.35	786.00	802.85	802.85	0.75%	12,856
Dec 18, 2025	789.00	799.90	785.70	796.90	796.90	1.05%	9,727
Dec 17, 2025	795.25	798.50	781.70	788.65	788.65	-1.49%	15,405
Dec 16, 2025	800.00	803.10	792.00	800.60	800.60	0.42%	19,489
Dec 15, 2025	788.80	798.90	780.00	797.25	797.25	1.53%	20,663
Dec 12, 2025	770.80	791.55	770.80	785.20	785.20	1.02%	8,991
Dec 11, 2025	785.50	796.00	764.15	777.30	777.30	-1.04%	21,647
Dec 10, 2025	774.00	790.00	770.65	785.50	785.50	1.54%	19,348
Dec 9, 2025	767.15	775.45	747.50	773.60	773.60	0.97%	15,683
Dec 8, 2025	756.75	769.75	753.00	766.20	766.20	1.32%	20,375
Dec 5, 2025	745.25	759.00	742.60	756.25	756.25	1.12%	11,005
Dec 4, 2025	754.05	758.20	745.00	747.85	747.85	-0.05%	7,675
Dec 3, 2025	760.85	762.00	744.05	748.25	748.25	-1.64%	10,441
Dec 2, 2025	768.85	768.85	757.65	760.75	760.75	0.79%	13,276
Dec 1, 2025	772.35	774.95	748.20	754.75	754.75	-2.07%	9,286
Nov 28, 2025	775.00	775.00	763.95	770.70	770.70	-0.14%	11,461
Nov 27, 2025	765.85	776.00	763.55	771.80	771.80	0.97%	21,611
Nov 26, 2025	754.95	773.00	747.55	764.35	764.35	2.29%	19,168
Nov 25, 2025	749.55	753.05	737.65	747.25	747.25	-0.34%	12,034
Nov 24, 2025	750.60	770.80	735.85	749.80	749.80	-0.23%	22,053
Nov 21, 2025	753.70	767.00	749.35	751.55	751.55	-2.07%	7,667
Nov 20, 2025	777.55	777.55	760.00	767.45	767.45	-0.49%	14,001
Nov 19, 2025	765.45	773.00	751.80	771.25	771.25	2.71%	19,043
Nov 18, 2025	749.95	760.95	749.60	750.90	750.90	0.33%	18,409
Nov 17, 2025	738.95	751.85	729.65	748.40	748.40	1.41%	13,816
Nov 14, 2025	748.55	748.75	736.35	738.00	738.00	-0.14%	15,768
Nov 13, 2025	734.25	751.20	734.25	739.05	739.05	1.55%	27,436
Nov 12, 2025	746.05	746.05	726.55	727.80	727.80	-1.95%	21,519