Jindal Steel Limited (NSE:JINDALSTEL)
India · Delayed Price · Currency is INR 1,189.40
-48.40 (-3.91%)
Mar 5, 2026, 10:20 AM IST
Jindal Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,225.10 | 1,227.00 | 1,161.00 | 1,168.40 | 1,168.40 | -5.61% | 2,894,114 |
| Mar 2, 2026 | 1,215.00 | 1,256.60 | 1,215.00 | 1,237.80 | 1,237.80 | -0.51% | 1,589,722 |
| Feb 27, 2026 | 1,253.20 | 1,267.00 | 1,239.10 | 1,244.20 | 1,244.20 | -1.33% | 1,618,136 |
| Feb 26, 2026 | 1,272.00 | 1,272.10 | 1,257.80 | 1,261.00 | 1,261.00 | -0.43% | 942,928 |
| Feb 25, 2026 | 1,241.90 | 1,269.90 | 1,237.70 | 1,266.50 | 1,266.50 | 2.69% | 1,271,115 |
| Feb 24, 2026 | 1,216.60 | 1,240.00 | 1,211.10 | 1,233.30 | 1,233.30 | 1.37% | 1,023,225 |
| Feb 23, 2026 | 1,220.80 | 1,230.00 | 1,207.00 | 1,216.60 | 1,216.60 | -0.04% | 562,390 |
| Feb 20, 2026 | 1,209.80 | 1,230.00 | 1,203.00 | 1,217.10 | 1,217.10 | 0.50% | 662,336 |
| Feb 19, 2026 | 1,228.00 | 1,232.80 | 1,200.00 | 1,211.10 | 1,211.10 | -0.88% | 966,087 |
| Feb 18, 2026 | 1,214.00 | 1,229.30 | 1,211.50 | 1,221.80 | 1,221.80 | 0.89% | 918,546 |
| Feb 17, 2026 | 1,210.00 | 1,215.40 | 1,190.40 | 1,211.00 | 1,211.00 | 0.01% | 1,950,738 |
| Feb 16, 2026 | 1,168.00 | 1,214.00 | 1,165.00 | 1,210.90 | 1,210.90 | 2.21% | 939,983 |
| Feb 13, 2026 | 1,193.40 | 1,193.40 | 1,167.30 | 1,184.70 | 1,184.70 | -1.55% | 1,302,484 |
| Feb 12, 2026 | 1,185.00 | 1,207.00 | 1,185.00 | 1,203.40 | 1,203.40 | 1.08% | 627,605 |
| Feb 11, 2026 | 1,198.80 | 1,202.00 | 1,187.90 | 1,190.50 | 1,190.50 | -0.08% | 670,060 |
| Feb 10, 2026 | 1,195.00 | 1,203.70 | 1,185.40 | 1,191.40 | 1,191.40 | 0.03% | 677,182 |
| Feb 9, 2026 | 1,196.30 | 1,204.90 | 1,178.90 | 1,191.10 | 1,191.10 | 0.10% | 1,017,423 |
| Feb 6, 2026 | 1,171.50 | 1,191.70 | 1,162.90 | 1,189.90 | 1,189.90 | 1.01% | 988,037 |
| Feb 5, 2026 | 1,159.10 | 1,185.00 | 1,150.20 | 1,178.00 | 1,178.00 | 0.92% | 1,090,941 |
| Feb 4, 2026 | 1,155.00 | 1,180.50 | 1,154.90 | 1,167.30 | 1,167.30 | 1.53% | 2,332,435 |
| Feb 3, 2026 | 1,165.00 | 1,170.60 | 1,135.00 | 1,149.70 | 1,149.70 | 2.19% | 1,360,519 |
| Feb 2, 2026 | 1,100.00 | 1,133.00 | 1,082.70 | 1,125.10 | 1,125.10 | 2.10% | 1,460,280 |
| Feb 1, 2026 | 1,098.00 | 1,144.10 | 1,091.80 | 1,102.00 | 1,102.00 | -2.65% | 1,512,925 |
| Jan 30, 2026 | 1,141.80 | 1,164.70 | 1,103.00 | 1,132.00 | 1,132.00 | -2.38% | 3,291,975 |
| Jan 29, 2026 | 1,125.00 | 1,168.00 | 1,125.00 | 1,159.60 | 1,159.60 | 3.59% | 4,011,001 |
| Jan 28, 2026 | 1,090.00 | 1,122.00 | 1,078.40 | 1,119.40 | 1,119.40 | 3.58% | 2,783,493 |
| Jan 27, 2026 | 1,067.00 | 1,086.50 | 1,059.40 | 1,080.70 | 1,080.70 | 1.61% | 1,951,032 |
| Jan 23, 2026 | 1,081.00 | 1,104.00 | 1,057.10 | 1,063.60 | 1,063.60 | -1.15% | 2,761,031 |
| Jan 22, 2026 | 1,045.90 | 1,079.00 | 1,044.00 | 1,076.00 | 1,076.00 | 3.32% | 2,032,310 |
| Jan 21, 2026 | 1,050.40 | 1,055.60 | 1,030.40 | 1,041.40 | 1,041.40 | 0.15% | 1,655,357 |
| Jan 20, 2026 | 1,053.50 | 1,063.80 | 1,034.00 | 1,039.80 | 1,039.80 | -1.50% | 1,518,491 |
| Jan 19, 2026 | 1,035.00 | 1,062.90 | 1,034.10 | 1,055.60 | 1,055.60 | 1.22% | 1,407,699 |
| Jan 16, 2026 | 1,045.90 | 1,054.00 | 1,035.50 | 1,042.90 | 1,042.90 | 0.21% | 1,500,141 |
| Jan 14, 2026 | 1,012.00 | 1,046.00 | 1,006.00 | 1,040.70 | 1,040.70 | 2.96% | 1,727,062 |
| Jan 13, 2026 | 1,028.00 | 1,031.80 | 1,002.70 | 1,010.80 | 1,010.80 | -1.23% | 977,080 |
| Jan 12, 2026 | 1,010.90 | 1,029.60 | 997.10 | 1,023.40 | 1,023.40 | 1.30% | 1,469,718 |
| Jan 9, 2026 | 1,014.90 | 1,021.20 | 1,003.70 | 1,010.30 | 1,010.30 | -0.33% | 994,369 |
| Jan 8, 2026 | 1,075.30 | 1,078.00 | 1,010.00 | 1,013.60 | 1,013.60 | -5.69% | 3,223,347 |
| Jan 7, 2026 | 1,080.00 | 1,087.00 | 1,067.60 | 1,074.70 | 1,074.70 | -0.47% | 553,494 |
| Jan 6, 2026 | 1,080.10 | 1,090.60 | 1,072.30 | 1,079.80 | 1,079.80 | -0.17% | 1,100,849 |
| Jan 5, 2026 | 1,084.00 | 1,087.50 | 1,074.40 | 1,081.60 | 1,081.60 | 0.12% | 900,540 |
| Jan 2, 2026 | 1,068.80 | 1,082.70 | 1,065.00 | 1,080.30 | 1,080.30 | 1.11% | 1,931,379 |
| Jan 1, 2026 | 1,053.80 | 1,070.00 | 1,046.60 | 1,068.40 | 1,068.40 | 1.39% | 1,361,672 |
| Dec 31, 2025 | 1,042.40 | 1,065.00 | 1,042.40 | 1,053.80 | 1,053.80 | 3.18% | 4,643,020 |
| Dec 30, 2025 | 992.00 | 1,025.50 | 986.40 | 1,021.30 | 1,021.30 | 3.11% | 2,097,101 |
| Dec 29, 2025 | 991.20 | 1,010.60 | 988.50 | 990.50 | 990.50 | 0.41% | 2,221,198 |
| Dec 26, 2025 | 997.90 | 999.00 | 985.40 | 986.50 | 986.50 | -1.25% | 780,164 |
| Dec 24, 2025 | 1,014.80 | 1,014.80 | 997.00 | 999.00 | 999.00 | -1.34% | 617,162 |
| Dec 23, 2025 | 1,008.00 | 1,017.00 | 998.60 | 1,012.60 | 1,012.60 | 1.05% | 682,890 |
| Dec 22, 2025 | 998.00 | 1,016.20 | 995.10 | 1,002.10 | 1,002.10 | 0.96% | 1,205,035 |