Jindal Steel Limited (NSE:JINDALSTEL)
India · Delayed Price · Currency is INR 945.50
-19.50 (-2.02%)
Aug 1, 2025, 3:29 PM IST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 968.10 | 971.00 | 941.55 | 945.50 | 945.50 | -2.02% | 1,362,815 |
| Jul 31, 2025 | 971.20 | 979.30 | 958.35 | 965.00 | 965.00 | -1.82% | 2,114,119 |
| Jul 30, 2025 | 989.40 | 993.45 | 980.70 | 982.85 | 982.85 | -0.15% | 964,425 |
| Jul 29, 2025 | 975.00 | 989.00 | 973.00 | 984.35 | 984.35 | 0.68% | 499,540 |
| Jul 28, 2025 | 1,000.45 | 1,001.40 | 972.00 | 977.70 | 977.70 | -2.24% | 1,295,974 |
| Jul 25, 2025 | 1,001.95 | 1,003.10 | 990.35 | 1,000.15 | 1,000.15 | -0.03% | 2,197,185 |
| Jul 24, 2025 | 980.00 | 1,006.35 | 978.20 | 1,000.45 | 1,000.45 | 2.36% | 3,629,756 |
| Jul 23, 2025 | 969.45 | 981.00 | 963.55 | 977.40 | 977.40 | 1.28% | 1,618,809 |
| Jul 22, 2025 | 963.20 | 973.45 | 960.00 | 965.00 | 965.00 | 0.52% | 1,858,427 |
| Jul 21, 2025 | 957.95 | 972.65 | 957.60 | 960.05 | 960.05 | 0.30% | 1,346,529 |
| Jul 18, 2025 | 951.90 | 962.90 | 948.35 | 957.15 | 957.15 | 0.70% | 1,480,756 |
| Jul 17, 2025 | 935.50 | 953.00 | 929.85 | 950.45 | 950.45 | 2.04% | 1,652,952 |
| Jul 16, 2025 | 943.00 | 945.70 | 929.70 | 931.45 | 931.45 | -1.31% | 1,500,910 |
| Jul 15, 2025 | 937.70 | 946.00 | 932.35 | 943.85 | 943.85 | 1.16% | 1,106,472 |
| Jul 14, 2025 | 938.40 | 948.90 | 927.20 | 933.05 | 933.05 | -0.57% | 1,815,311 |
| Jul 11, 2025 | 944.00 | 946.90 | 928.00 | 938.40 | 938.40 | -0.65% | 1,676,679 |
| Jul 10, 2025 | 941.00 | 952.90 | 940.25 | 944.55 | 944.55 | -0.03% | 1,128,883 |
| Jul 9, 2025 | 947.00 | 952.05 | 926.75 | 944.80 | 944.80 | -0.66% | 1,039,879 |
| Jul 8, 2025 | 950.55 | 957.35 | 945.00 | 951.10 | 951.10 | -0.25% | 574,607 |
| Jul 7, 2025 | 951.00 | 960.80 | 942.00 | 953.50 | 953.50 | 0.05% | 773,510 |
| Jul 4, 2025 | 961.45 | 964.50 | 942.65 | 953.00 | 953.00 | -0.37% | 652,147 |
| Jul 3, 2025 | 972.10 | 985.20 | 954.00 | 956.50 | 956.50 | -1.26% | 1,506,490 |
| Jul 2, 2025 | 954.00 | 979.90 | 950.50 | 968.70 | 968.70 | 1.83% | 2,004,442 |
| Jul 1, 2025 | 941.70 | 955.00 | 935.50 | 951.25 | 951.25 | 1.01% | 1,166,914 |
| Jun 30, 2025 | 944.00 | 949.20 | 931.05 | 941.70 | 941.70 | 0.25% | 1,246,303 |
| Jun 27, 2025 | 959.85 | 970.50 | 938.00 | 939.35 | 939.35 | -1.63% | 3,131,858 |
| Jun 26, 2025 | 924.50 | 958.60 | 921.00 | 954.90 | 954.90 | 3.80% | 2,568,931 |
| Jun 25, 2025 | 930.45 | 935.80 | 914.60 | 919.90 | 919.90 | -0.47% | 1,976,461 |
| Jun 24, 2025 | 930.00 | 936.50 | 917.10 | 924.20 | 924.20 | 1.48% | 1,171,729 |
| Jun 23, 2025 | 895.10 | 914.75 | 892.00 | 910.70 | 910.70 | 1.30% | 661,419 |
| Jun 20, 2025 | 888.10 | 903.80 | 884.80 | 899.05 | 899.05 | 1.31% | 1,641,610 |
| Jun 19, 2025 | 893.95 | 898.25 | 882.65 | 887.45 | 887.45 | -0.72% | 1,412,283 |
| Jun 18, 2025 | 895.00 | 901.00 | 888.60 | 893.90 | 893.90 | 0.33% | 1,661,670 |
| Jun 17, 2025 | 922.60 | 926.50 | 887.40 | 891.00 | 891.00 | -3.43% | 3,176,704 |
| Jun 16, 2025 | 923.40 | 929.60 | 908.20 | 922.60 | 922.60 | 0.20% | 1,016,126 |
| Jun 13, 2025 | 925.00 | 933.85 | 914.80 | 920.75 | 920.75 | -1.95% | 715,534 |
| Jun 12, 2025 | 955.05 | 961.25 | 936.50 | 939.10 | 939.10 | -1.67% | 1,432,499 |
| Jun 11, 2025 | 975.00 | 978.00 | 950.55 | 955.05 | 955.05 | -1.92% | 2,083,579 |
| Jun 10, 2025 | 974.55 | 984.20 | 970.10 | 973.70 | 973.70 | -0.09% | 1,114,437 |
| Jun 9, 2025 | 963.10 | 979.05 | 960.45 | 974.55 | 974.55 | 1.23% | 1,856,046 |
| Jun 6, 2025 | 941.00 | 967.40 | 941.00 | 962.75 | 962.75 | 1.36% | 1,192,159 |
| Jun 5, 2025 | 945.00 | 960.65 | 945.00 | 949.85 | 949.85 | -0.19% | 1,053,306 |
| Jun 4, 2025 | 935.00 | 956.25 | 934.95 | 951.70 | 951.70 | 0.56% | 867,911 |
| Jun 3, 2025 | 935.00 | 953.95 | 934.00 | 946.40 | 946.40 | 0.29% | 1,294,383 |
| Jun 2, 2025 | 935.00 | 949.00 | 930.80 | 943.65 | 943.65 | -0.55% | 1,587,165 |
| May 30, 2025 | 966.20 | 977.00 | 945.05 | 948.90 | 948.90 | -2.31% | 2,013,497 |
| May 29, 2025 | 950.00 | 977.00 | 948.65 | 971.35 | 971.35 | 2.77% | 2,490,067 |
| May 28, 2025 | 943.60 | 951.15 | 940.50 | 945.15 | 945.15 | -0.25% | 833,626 |
| May 27, 2025 | 964.00 | 964.00 | 946.55 | 947.50 | 947.50 | -0.76% | 1,604,889 |
| May 26, 2025 | 952.00 | 969.80 | 952.00 | 954.80 | 954.80 | 0.15% | 1,382,096 |