Jindal Stainless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	769.10	769.10	750.15	751.45	751.45	-2.30%	15,414
Mar 5, 2026	751.10	771.30	750.65	769.15	769.15	1.81%	21,435
Mar 4, 2026	772.05	772.10	743.05	755.50	755.50	-3.50%	34,136
Mar 2, 2026	700.90	793.00	700.90	782.90	782.90	0.99%	35,471
Feb 27, 2026	801.05	811.85	770.50	775.25	775.25	-4.19%	28,651
Feb 26, 2026	787.45	811.00	787.45	809.15	809.15	0.97%	12,009
Feb 25, 2026	809.30	809.30	788.00	801.40	801.40	1.01%	20,485
Feb 24, 2026	798.75	815.00	788.40	793.40	793.40	-0.22%	231,368
Feb 23, 2026	764.60	799.80	757.35	795.15	795.15	5.09%	46,717
Feb 20, 2026	745.20	766.35	740.00	756.65	756.65	1.41%	223,997
Feb 19, 2026	759.30	761.15	740.50	746.10	746.10	-1.61%	14,507
Feb 18, 2026	740.70	770.00	740.00	758.30	758.30	2.39%	34,588
Feb 17, 2026	758.00	758.00	734.05	740.60	740.60	-2.04%	17,713
Feb 16, 2026	766.95	769.40	752.55	756.05	756.05	-1.09%	13,245
Feb 13, 2026	799.45	799.45	761.50	764.35	764.35	-4.32%	17,737
Feb 12, 2026	800.00	802.20	791.00	798.90	798.90	-0.13%	17,366
Feb 11, 2026	796.25	803.90	784.75	799.90	799.90	1.59%	13,618
Feb 10, 2026	794.00	794.00	785.55	787.40	787.40	-0.25%	3,977
Feb 9, 2026	790.00	798.85	781.60	789.40	789.40	0.61%	18,920
Feb 6, 2026	771.15	788.10	768.90	784.65	784.65	0.87%	15,001
Feb 5, 2026	784.45	785.35	775.00	777.85	777.85	-0.48%	11,275
Feb 4, 2026	814.75	814.75	777.00	781.60	781.60	-3.39%	15,323
Feb 3, 2026	815.80	817.50	798.55	809.00	809.00	1.17%	38,990
Feb 2, 2026	786.90	811.00	768.00	799.65	799.65	1.52%	15,970
Feb 1, 2026	824.65	824.65	781.30	787.70	787.70	-4.32%	33,920
Jan 30, 2026	801.75	829.50	770.00	823.25	823.25	1.64%	53,778
Jan 29, 2026	811.15	835.90	805.00	809.95	809.95	-0.14%	30,821
Jan 28, 2026	810.60	815.60	802.50	811.10	810.10	0.19%	16,567
Jan 27, 2026	752.85	831.50	730.75	809.60	808.60	8.58%	79,575
Jan 23, 2026	760.10	760.90	741.05	745.65	744.73	-1.49%	13,733
Jan 22, 2026	760.85	784.60	754.00	756.90	755.97	0.91%	33,409
Jan 21, 2026	756.30	757.25	735.70	750.10	749.18	-1.14%	33,962
Jan 20, 2026	800.30	811.35	754.25	758.75	757.81	-5.65%	26,773
Jan 19, 2026	812.05	816.00	801.40	804.20	803.21	-1.09%	11,225
Jan 16, 2026	797.45	816.85	793.00	813.10	812.10	2.54%	20,772
Jan 14, 2026	785.05	799.00	768.90	792.95	791.97	1.01%	28,224
Jan 13, 2026	779.35	809.90	778.90	785.05	784.08	1.84%	60,407
Jan 12, 2026	760.40	780.90	749.00	770.90	769.95	-0.10%	23,794
Jan 9, 2026	801.00	806.70	767.55	771.65	770.70	-4.14%	22,515
Jan 8, 2026	859.05	861.50	801.00	805.00	804.01	-5.79%	22,508
Jan 7, 2026	861.70	883.25	847.90	854.45	853.40	-0.83%	29,466
Jan 6, 2026	867.60	871.35	856.80	861.60	860.54	-0.54%	24,366
Jan 5, 2026	860.00	870.50	855.90	866.25	865.18	1.23%	40,707
Jan 2, 2026	859.25	866.00	847.00	855.75	854.69	0.34%	18,360
Jan 1, 2026	834.60	856.00	829.30	852.85	851.80	1.83%	24,708
Dec 31, 2025	838.85	866.90	829.85	837.55	836.52	0.15%	106,049
Dec 30, 2025	791.00	848.85	787.00	836.30	835.27	5.19%	102,436
Dec 29, 2025	789.50	798.35	776.85	795.00	794.02	0.35%	16,697
Dec 26, 2025	790.65	799.25	790.00	792.20	791.22	-0.19%	9,640
Dec 24, 2025	801.00	803.10	791.35	793.70	792.72	-0.47%	11,803