Jindal Stainless Limited (BOM:532508)
India · Delayed Price · Currency is INR 731.90
-10.95 (-1.47%)
At close: Aug 18, 2026
BOM:532508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 737.10 | 747.35 | 735.00 | 742.85 | 742.85 | 0.77% | 18,536 |
| Aug 14, 2026 | 732.65 | 741.45 | 732.65 | 737.15 | 737.15 | 0.27% | 8,609 |
| Aug 13, 2026 | 736.20 | 743.00 | 733.45 | 735.15 | 735.15 | -0.47% | 9,949 |
| Aug 12, 2026 | 724.45 | 742.00 | 713.35 | 738.60 | 738.60 | 1.95% | 22,568 |
| Aug 11, 2026 | 738.00 | 738.00 | 720.00 | 724.45 | 724.45 | -1.21% | 15,392 |
| Aug 10, 2026 | 736.50 | 741.00 | 730.20 | 733.35 | 733.35 | -0.18% | 14,155 |
| Aug 7, 2026 | 732.05 | 736.70 | 732.05 | 734.70 | 734.70 | 0.36% | 10,558 |
| Aug 6, 2026 | 744.45 | 745.00 | 730.10 | 732.10 | 732.10 | -1.66% | 15,553 |
| Aug 5, 2026 | 739.55 | 752.50 | 729.00 | 744.45 | 744.45 | 1.16% | 477,210 |
| Aug 4, 2026 | 739.20 | 740.50 | 726.80 | 735.90 | 735.90 | 0.84% | 106,470 |
| Aug 3, 2026 | 745.95 | 745.95 | 721.30 | 729.80 | 729.80 | -0.63% | 13,910 |
| Jul 31, 2026 | 739.45 | 742.70 | 725.00 | 734.40 | 734.40 | -0.44% | 8,984 |
| Jul 30, 2026 | 730.05 | 739.00 | 726.65 | 737.65 | 737.65 | 1.07% | 20,387 |
| Jul 29, 2026 | 726.65 | 739.15 | 726.00 | 729.85 | 729.85 | 0.76% | 13,845 |
| Jul 28, 2026 | 723.00 | 731.75 | 717.80 | 724.35 | 724.35 | 0.06% | 7,511 |
| Jul 27, 2026 | 709.05 | 726.60 | 709.05 | 723.95 | 723.95 | 1.32% | 16,948 |
| Jul 24, 2026 | 726.55 | 726.75 | 712.95 | 714.55 | 714.55 | -2.89% | 6,646 |
| Jul 23, 2026 | 730.00 | 738.35 | 724.60 | 735.80 | 735.80 | -0.30% | 6,578 |
| Jul 22, 2026 | 747.05 | 747.05 | 732.30 | 738.00 | 738.00 | -0.11% | 7,973 |
| Jul 21, 2026 | 743.90 | 753.40 | 737.65 | 738.80 | 738.80 | 1.03% | 40,920 |
| Jul 20, 2026 | 734.15 | 740.90 | 727.70 | 731.25 | 731.25 | -0.62% | 9,583 |
| Jul 17, 2026 | 737.80 | 742.00 | 732.05 | 735.80 | 735.80 | -0.12% | 9,960 |
| Jul 16, 2026 | 724.70 | 741.30 | 718.00 | 736.70 | 736.70 | 1.67% | 26,141 |
| Jul 15, 2026 | 721.55 | 732.00 | 721.55 | 724.60 | 724.60 | 0.42% | 35,612 |
| Jul 14, 2026 | 703.90 | 723.00 | 701.60 | 721.55 | 721.55 | 2.51% | 37,776 |
| Jul 13, 2026 | 715.45 | 716.15 | 701.55 | 703.90 | 703.90 | -1.68% | 10,105 |
| Jul 10, 2026 | 709.70 | 725.00 | 709.70 | 715.90 | 715.90 | 1.00% | 11,961 |
| Jul 9, 2026 | 702.00 | 714.50 | 694.50 | 708.80 | 708.80 | 1.95% | 12,483 |
| Jul 8, 2026 | 693.00 | 697.45 | 690.00 | 695.25 | 695.25 | -0.02% | 14,761 |
| Jul 7, 2026 | 709.35 | 709.35 | 693.00 | 695.40 | 695.40 | -1.12% | 14,961 |
| Jul 6, 2026 | 698.00 | 705.15 | 691.80 | 703.25 | 703.25 | 0.69% | 33,567 |
| Jul 3, 2026 | 699.75 | 710.50 | 691.45 | 698.45 | 698.45 | 0.86% | 20,621 |
| Jul 2, 2026 | 689.15 | 696.20 | 679.30 | 692.50 | 692.50 | 1.54% | 20,291 |
| Jul 1, 2026 | 698.35 | 698.35 | 678.90 | 682.00 | 682.00 | -1.50% | 17,370 |
| Jun 30, 2026 | 683.10 | 706.75 | 683.10 | 692.40 | 692.40 | 1.45% | 15,747 |
| Jun 29, 2026 | 690.65 | 704.25 | 674.70 | 682.50 | 682.50 | -1.81% | 54,842 |
| Jun 25, 2026 | 698.95 | 698.95 | 689.10 | 695.10 | 695.10 | 0.04% | 8,939 |
| Jun 24, 2026 | 687.85 | 699.00 | 684.90 | 694.85 | 694.85 | 0.50% | 18,980 |
| Jun 23, 2026 | 710.00 | 710.00 | 689.70 | 691.40 | 691.40 | -2.50% | 21,583 |
| Jun 22, 2026 | 688.95 | 710.90 | 688.95 | 709.10 | 709.10 | 1.78% | 23,501 |
| Jun 19, 2026 | 708.95 | 709.65 | 690.40 | 696.70 | 696.70 | -1.46% | 59,692 |
| Jun 18, 2026 | 730.00 | 730.00 | 704.20 | 707.00 | 707.00 | -2.83% | 28,115 |
| Jun 17, 2026 | 710.05 | 732.00 | 708.05 | 727.60 | 727.60 | 2.59% | 22,772 |
| Jun 16, 2026 | 708.40 | 715.45 | 699.10 | 709.25 | 709.25 | 1.16% | 12,893 |
| Jun 15, 2026 | 707.60 | 714.00 | 697.70 | 701.10 | 701.10 | 0.88% | 32,706 |
| Jun 12, 2026 | 686.45 | 697.60 | 678.05 | 695.00 | 695.00 | 2.44% | 15,921 |
| Jun 11, 2026 | 664.10 | 683.70 | 652.45 | 678.45 | 678.45 | 2.55% | 26,971 |
| Jun 10, 2026 | 666.40 | 671.25 | 659.95 | 661.60 | 661.60 | -0.66% | 20,945 |
| Jun 9, 2026 | 672.50 | 673.00 | 663.00 | 666.00 | 666.00 | 0.26% | 17,537 |
| Jun 8, 2026 | 683.70 | 685.05 | 655.75 | 664.25 | 664.25 | -3.92% | 41,211 |