Jindal Stainless Limited (BOM:532508)
India · Delayed Price · Currency is INR 731.25
-4.55 (-0.62%)
At close: Jul 20, 2026
BOM:532508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 692.85 | 709.75 | 687.95 | 691.35 | 691.35 | -0.70% | 23,430 |
| Jun 4, 2026 | 675.95 | 705.25 | 675.00 | 696.20 | 696.20 | 2.08% | 74,051 |
| Jun 3, 2026 | 685.05 | 687.15 | 663.00 | 682.00 | 682.00 | -0.68% | 96,654 |
| Jun 2, 2026 | 695.60 | 695.65 | 672.05 | 686.70 | 686.70 | -1.28% | 35,030 |
| Jun 1, 2026 | 714.85 | 714.85 | 689.20 | 695.60 | 695.60 | 1.93% | 22,737 |
| May 29, 2026 | 723.15 | 725.95 | 675.60 | 682.40 | 682.40 | -5.53% | 78,003 |
| May 27, 2026 | 729.00 | 736.00 | 720.50 | 722.35 | 722.35 | -0.75% | 15,818 |
| May 26, 2026 | 727.95 | 733.95 | 722.75 | 727.80 | 727.80 | -0.59% | 35,374 |
| May 25, 2026 | 737.35 | 743.35 | 729.15 | 732.15 | 732.15 | -0.56% | 120,036 |
| May 22, 2026 | 732.20 | 744.45 | 732.20 | 736.25 | 736.25 | -0.01% | 9,127 |
| May 21, 2026 | 737.40 | 742.00 | 732.00 | 736.35 | 736.35 | -0.09% | 10,650 |
| May 20, 2026 | 733.75 | 744.35 | 724.65 | 737.05 | 737.05 | -0.12% | 30,492 |
| May 19, 2026 | 749.30 | 749.30 | 736.00 | 737.95 | 737.95 | -1.34% | 20,279 |
| May 18, 2026 | 746.05 | 751.00 | 726.45 | 748.00 | 748.00 | -0.31% | 22,208 |
| May 15, 2026 | 750.10 | 756.95 | 743.00 | 750.30 | 750.30 | 0.23% | 90,763 |
| May 14, 2026 | 726.25 | 750.90 | 725.75 | 748.60 | 748.60 | 3.24% | 22,723 |
| May 13, 2026 | 730.80 | 743.00 | 722.60 | 725.10 | 725.10 | -1.00% | 34,763 |
| May 12, 2026 | 732.20 | 746.95 | 723.75 | 732.45 | 732.45 | -1.23% | 44,941 |
| May 11, 2026 | 749.05 | 754.80 | 727.90 | 741.55 | 741.55 | -1.79% | 36,011 |
| May 8, 2026 | 776.90 | 776.90 | 752.40 | 755.10 | 755.10 | -1.44% | 14,708 |