Jindal Stainless Limited (BOM:532508)
India · Delayed Price · Currency is INR 691.05
-13.40 (-1.90%)
At close: Nov 9, 2026
BOM:532508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 701.00 | 704.45 | 683.75 | 691.05 | 691.05 | -1.90% | 19,708 |
| Nov 8, 2026 | 702.10 | 708.45 | 699.50 | 704.45 | 704.45 | 1.21% | 7,560 |
| Nov 6, 2026 | 686.00 | 701.00 | 665.40 | 696.00 | 696.00 | 1.45% | 40,614 |
| Nov 5, 2026 | 697.60 | 702.25 | 684.95 | 686.05 | 686.05 | -0.40% | 14,893 |
| Nov 4, 2026 | 678.45 | 693.00 | 675.00 | 688.80 | 688.80 | 1.53% | 12,375 |
| Nov 3, 2026 | 679.60 | 692.00 | 671.50 | 678.45 | 678.45 | -0.10% | 18,928 |
| Nov 2, 2026 | 665.20 | 686.95 | 665.20 | 679.10 | 679.10 | 0.72% | 13,132 |
| Oct 30, 2026 | 683.50 | 683.50 | 669.60 | 674.25 | 674.25 | -1.30% | 19,940 |
| Oct 29, 2026 | 681.55 | 687.85 | 678.15 | 683.10 | 683.10 | 0.04% | 10,106 |
| Oct 28, 2026 | 704.05 | 704.05 | 678.10 | 682.85 | 682.85 | -3.76% | 16,795 |
| Oct 27, 2026 | 694.45 | 711.55 | 686.35 | 709.55 | 709.55 | 2.96% | 15,694 |
| Oct 26, 2026 | 686.70 | 690.55 | 667.30 | 689.15 | 689.15 | 0.11% | 29,088 |
| Oct 23, 2026 | 701.05 | 711.65 | 678.80 | 688.40 | 688.40 | -3.14% | 91,162 |
| Oct 22, 2026 | 733.30 | 733.30 | 703.90 | 710.75 | 710.75 | -3.08% | 17,053 |
| Oct 21, 2026 | 733.95 | 737.00 | 712.75 | 733.35 | 733.35 | -0.08% | 11,480 |
| Oct 19, 2026 | 740.45 | 747.00 | 728.65 | 733.95 | 733.95 | -0.31% | 39,896 |
| Oct 16, 2026 | 734.90 | 739.50 | 721.30 | 736.25 | 736.25 | 1.64% | 24,680 |
| Oct 15, 2026 | 714.80 | 729.85 | 709.70 | 724.35 | 724.35 | 1.19% | 66,178 |
| Oct 14, 2026 | 720.05 | 728.70 | 706.95 | 715.85 | 715.85 | -0.58% | 78,523 |
| Oct 13, 2026 | 703.80 | 723.00 | 701.00 | 720.05 | 720.05 | 1.99% | 23,594 |
| Oct 12, 2026 | 709.10 | 721.00 | 704.00 | 706.00 | 706.00 | -0.26% | 14,239 |
| Oct 9, 2026 | 708.55 | 711.55 | 702.85 | 707.85 | 707.85 | 0.28% | 15,157 |
| Oct 8, 2026 | 732.35 | 732.35 | 702.05 | 705.85 | 705.85 | -3.62% | 28,199 |
| Oct 7, 2026 | 750.30 | 750.30 | 730.95 | 732.35 | 732.35 | -2.39% | 17,462 |
| Oct 6, 2026 | 738.70 | 759.55 | 738.70 | 750.30 | 750.30 | 1.12% | 17,127 |
| Oct 5, 2026 | 735.95 | 746.45 | 730.00 | 742.00 | 742.00 | 1.31% | 14,666 |
| Oct 1, 2026 | 740.00 | 742.90 | 726.75 | 732.40 | 732.40 | -1.95% | 40,254 |
| Sep 30, 2026 | 735.10 | 749.95 | 735.10 | 746.95 | 746.95 | 0.99% | 25,272 |
| Sep 29, 2026 | 746.05 | 749.95 | 726.20 | 739.60 | 739.60 | -0.76% | 47,898 |
| Sep 28, 2026 | 752.70 | 752.75 | 738.20 | 745.30 | 745.30 | -0.35% | 35,280 |
| Sep 25, 2026 | 739.60 | 752.55 | 735.65 | 747.90 | 747.90 | 1.12% | 112,632 |
| Sep 24, 2026 | 753.80 | 762.35 | 738.00 | 739.60 | 739.60 | -2.48% | 44,928 |
| Sep 23, 2026 | 743.45 | 766.25 | 743.45 | 758.40 | 758.40 | 2.01% | 30,161 |
| Sep 22, 2026 | 749.40 | 749.40 | 739.05 | 743.45 | 743.45 | -0.97% | 13,831 |
| Sep 21, 2026 | 746.05 | 753.35 | 738.95 | 750.75 | 750.75 | -0.02% | 14,432 |
| Sep 18, 2026 | 724.30 | 754.85 | 724.30 | 750.90 | 750.90 | 3.67% | 33,035 |
| Sep 17, 2026 | 730.60 | 742.20 | 722.10 | 724.30 | 724.30 | -0.88% | 150,641 |
| Sep 16, 2026 | 720.95 | 738.20 | 715.00 | 730.75 | 730.75 | 0.85% | 22,393 |
| Sep 15, 2026 | 757.00 | 760.50 | 720.75 | 724.60 | 724.60 | -4.05% | 15,248 |
| Sep 11, 2026 | 753.75 | 766.40 | 740.85 | 755.20 | 755.20 | -0.94% | 42,057 |
| Sep 10, 2026 | 785.80 | 790.60 | 760.00 | 762.35 | 762.35 | -2.61% | 37,320 |
| Sep 9, 2026 | 741.15 | 793.55 | 732.10 | 782.80 | 782.80 | 6.00% | 182,441 |
| Sep 8, 2026 | 735.80 | 739.80 | 726.75 | 738.50 | 738.50 | 0.20% | 28,402 |
| Sep 7, 2026 | 740.60 | 741.00 | 728.40 | 737.05 | 737.05 | -0.09% | 39,335 |
| Sep 4, 2026 | 737.80 | 741.15 | 732.95 | 737.70 | 737.70 | -0.01% | 7,682 |
| Sep 3, 2026 | 733.60 | 740.90 | 725.85 | 737.80 | 737.80 | 0.58% | 23,252 |
| Sep 2, 2026 | 734.80 | 741.00 | 716.30 | 733.55 | 733.55 | 0.04% | 21,783 |
| Sep 1, 2026 | 697.05 | 738.00 | 697.05 | 733.25 | 733.25 | 4.27% | 83,361 |
| Aug 31, 2026 | 705.05 | 714.30 | 696.35 | 703.25 | 703.25 | -0.26% | 11,039 |
| Aug 28, 2026 | 705.15 | 707.40 | 697.70 | 705.05 | 705.05 | -0.02% | 13,978 |