Jindal Stainless Limited (BOM:532508)
India · Delayed Price · Currency is INR 682.65
-43.85 (-6.04%)
At close: Aug 8, 2025
Jindal Stainless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 719.80 | 719.90 | 676.85 | 682.65 | 682.65 | -6.04% | 76,764 |
| Aug 7, 2025 | 737.90 | 737.90 | 682.05 | 726.50 | 726.50 | -1.02% | 84,120 |
| Aug 6, 2025 | 734.95 | 741.00 | 702.80 | 733.95 | 733.95 | 1.14% | 76,490 |
| Aug 5, 2025 | 729.10 | 736.65 | 721.45 | 725.65 | 725.65 | -0.43% | 44,980 |
| Aug 4, 2025 | 709.95 | 732.95 | 706.35 | 728.75 | 728.75 | 3.22% | 102,560 |
| Aug 1, 2025 | 691.95 | 707.35 | 682.60 | 706.05 | 706.05 | 1.69% | 47,214 |
| Jul 31, 2025 | 671.70 | 697.25 | 668.80 | 694.30 | 694.30 | 1.98% | 19,642 |
| Jul 30, 2025 | 684.30 | 684.30 | 673.80 | 680.85 | 680.85 | 0.49% | 10,793 |
| Jul 29, 2025 | 651.05 | 690.00 | 651.05 | 677.55 | 677.55 | 2.71% | 60,674 |
| Jul 28, 2025 | 656.05 | 668.00 | 652.80 | 659.65 | 659.65 | 0.59% | 17,349 |
| Jul 25, 2025 | 664.55 | 664.95 | 653.80 | 655.75 | 655.75 | -1.32% | 21,529 |
| Jul 24, 2025 | 675.80 | 684.55 | 662.00 | 664.55 | 664.55 | -1.65% | 13,883 |
| Jul 23, 2025 | 688.85 | 688.90 | 672.25 | 675.70 | 675.70 | -1.91% | 12,602 |
| Jul 22, 2025 | 699.70 | 699.70 | 685.00 | 688.85 | 688.85 | -1.28% | 10,410 |
| Jul 21, 2025 | 679.25 | 703.60 | 679.25 | 697.80 | 697.80 | 3.14% | 94,434 |
| Jul 18, 2025 | 683.80 | 699.00 | 675.60 | 676.55 | 676.55 | -0.29% | 33,104 |
| Jul 17, 2025 | 680.00 | 682.95 | 672.90 | 678.50 | 678.50 | 0.45% | 11,025 |
| Jul 16, 2025 | 688.95 | 688.95 | 674.60 | 675.45 | 675.45 | -1.96% | 21,722 |
| Jul 15, 2025 | 686.60 | 694.40 | 686.25 | 688.95 | 688.95 | -0.66% | 14,488 |
| Jul 14, 2025 | 683.60 | 696.55 | 681.95 | 693.55 | 693.55 | 1.30% | 30,613 |
| Jul 11, 2025 | 683.80 | 687.30 | 680.25 | 684.65 | 684.65 | 0.61% | 8,353 |
| Jul 10, 2025 | 687.05 | 695.00 | 677.80 | 680.50 | 680.50 | -0.05% | 11,747 |
| Jul 9, 2025 | 683.05 | 684.60 | 671.30 | 680.85 | 680.85 | -0.39% | 18,569 |
| Jul 8, 2025 | 670.15 | 686.90 | 670.15 | 683.50 | 683.50 | 1.25% | 12,911 |
| Jul 7, 2025 | 681.00 | 681.00 | 671.05 | 675.05 | 675.05 | -0.78% | 17,806 |
| Jul 4, 2025 | 704.60 | 704.60 | 673.95 | 680.35 | 680.35 | -2.48% | 31,606 |
| Jul 3, 2025 | 706.60 | 717.55 | 695.50 | 697.65 | 697.65 | -0.88% | 38,369 |
| Jul 2, 2025 | 704.55 | 717.65 | 699.50 | 703.85 | 703.85 | -0.38% | 25,382 |
| Jul 1, 2025 | 705.70 | 711.00 | 697.20 | 706.50 | 706.50 | 0.15% | 23,888 |
| Jun 30, 2025 | 693.95 | 708.00 | 692.90 | 705.45 | 705.45 | 2.17% | 26,569 |
| Jun 27, 2025 | 695.05 | 705.80 | 688.00 | 690.50 | 690.50 | -0.57% | 41,996 |
| Jun 26, 2025 | 673.85 | 699.25 | 673.85 | 694.45 | 694.45 | 3.09% | 28,298 |
| Jun 25, 2025 | 678.85 | 683.60 | 669.95 | 673.65 | 673.65 | -0.58% | 31,107 |
| Jun 24, 2025 | 687.60 | 697.25 | 673.95 | 677.60 | 677.60 | -1.38% | 59,941 |
| Jun 23, 2025 | 650.05 | 691.20 | 650.05 | 687.10 | 687.10 | 2.47% | 42,290 |
| Jun 20, 2025 | 659.50 | 672.00 | 653.45 | 670.55 | 670.55 | 2.01% | 20,820 |
| Jun 19, 2025 | 676.95 | 679.10 | 655.00 | 657.35 | 657.35 | -2.01% | 20,109 |
| Jun 18, 2025 | 685.05 | 687.95 | 666.05 | 670.80 | 670.80 | -2.43% | 27,971 |
| Jun 17, 2025 | 706.50 | 706.50 | 685.95 | 687.50 | 687.50 | -1.93% | 15,934 |
| Jun 16, 2025 | 712.00 | 712.70 | 699.00 | 701.05 | 701.05 | -1.58% | 32,889 |
| Jun 13, 2025 | 703.00 | 716.15 | 703.00 | 712.30 | 712.30 | -1.53% | 25,123 |
| Jun 12, 2025 | 724.65 | 731.80 | 715.20 | 723.40 | 723.40 | 0.33% | 39,603 |
| Jun 11, 2025 | 720.05 | 733.95 | 716.45 | 721.05 | 721.05 | -0.66% | 21,349 |
| Jun 10, 2025 | 713.55 | 729.00 | 713.55 | 725.85 | 725.85 | 1.39% | 23,307 |
| Jun 9, 2025 | 700.85 | 733.55 | 695.25 | 715.90 | 715.90 | 3.06% | 86,881 |
| Jun 6, 2025 | 678.60 | 696.00 | 676.70 | 694.65 | 694.65 | 3.15% | 94,126 |
| Jun 5, 2025 | 663.25 | 677.30 | 653.60 | 673.45 | 673.45 | 2.71% | 41,768 |
| Jun 4, 2025 | 664.10 | 664.30 | 650.05 | 655.70 | 655.70 | -1.29% | 72,076 |
| Jun 3, 2025 | 648.20 | 668.10 | 644.25 | 664.30 | 664.30 | 3.49% | 42,591 |
| Jun 2, 2025 | 643.30 | 645.85 | 633.35 | 641.90 | 641.90 | -0.26% | 16,762 |