Jindal Steel Limited (NSE:JINDALSTEL)
India flag India · Delayed Price · Currency is INR
1,064.70
-5.90 (-0.55%)
Oct 30, 2025, 11:30 AM IST

Jindal Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251,063.001,097.701,058.201,070.601,070.60-0.27%3,983,470
Oct 28, 20251,034.301,077.701,027.101,073.501,073.503.79%4,445,977
Oct 27, 20251,011.201,036.301,011.201,034.301,034.302.59%999,054
Oct 24, 20251,010.901,027.901,003.401,008.201,008.20-0.09%1,691,765
Oct 23, 20251,012.001,022.901,005.801,009.101,009.10-0.07%1,065,507
Oct 21, 20251,010.001,012.801,003.001,009.801,009.800.42%109,029
Oct 20, 20251,011.501,013.60998.601,005.601,005.60-0.20%898,357
Oct 17, 20251,022.801,027.101,004.801,007.601,007.60-1.49%1,530,006
Oct 16, 20251,005.701,025.80994.001,022.801,022.802.14%1,248,902
Oct 15, 2025996.001,004.40993.901,001.401,001.400.54%1,643,025
Oct 14, 20251,017.301,018.40986.20996.00996.00-1.15%1,404,907
Oct 13, 20251,015.201,016.101,002.301,007.601,007.60-0.75%1,642,367
Oct 10, 20251,037.201,039.801,010.201,015.201,015.20-2.41%2,426,076
Oct 9, 20251,023.901,044.401,020.301,040.301,040.302.07%2,732,168
Oct 8, 20251,031.101,040.001,016.001,019.201,019.20-1.40%1,437,240
Oct 7, 20251,058.001,059.301,029.901,033.701,033.70-2.10%1,938,416
Oct 6, 20251,077.001,078.901,043.701,055.901,055.90-1.91%2,301,398
Oct 3, 20251,063.001,087.601,049.301,076.501,076.501.08%2,035,582
Oct 1, 20251,063.801,070.401,055.001,065.001,065.000.12%1,125,524
Sep 30, 20251,043.351,069.001,043.201,063.751,063.751.96%1,992,716
Sep 29, 20251,035.101,052.001,035.101,043.351,043.351.35%1,278,211
Sep 26, 20251,048.001,061.951,027.851,029.501,029.50-2.11%858,507
Sep 25, 20251,048.001,059.301,045.001,051.701,051.70-0.09%1,534,438
Sep 24, 20251,062.701,065.751,046.051,052.651,052.65-0.95%729,744
Sep 23, 20251,035.001,069.701,028.051,062.701,062.702.93%1,889,834
Sep 22, 20251,045.501,051.601,029.601,032.451,032.45-1.30%685,776
Sep 19, 20251,048.001,049.951,036.001,046.001,046.00-0.16%943,974
Sep 18, 20251,039.951,052.551,030.301,047.651,047.651.35%702,731
Sep 17, 20251,056.951,059.401,029.351,033.651,033.65-1.87%634,304
Sep 16, 20251,046.301,056.001,038.451,053.351,053.350.67%1,224,328
Sep 15, 20251,034.901,049.951,033.201,046.301,046.301.00%618,202
Sep 12, 20251,041.951,046.301,027.201,035.951,035.95-0.43%578,783
Sep 11, 20251,037.001,044.701,032.601,040.401,040.400.08%882,337
Sep 10, 20251,036.001,042.051,030.051,039.601,039.600.53%722,139
Sep 9, 20251,043.001,044.451,023.201,034.101,034.10-0.72%766,328
Sep 8, 20251,036.951,057.151,036.151,041.551,041.550.65%1,823,229
Sep 5, 20251,031.851,039.001,027.201,034.851,034.850.29%793,972
Sep 4, 20251,028.001,037.401,020.201,031.851,031.850.34%1,350,756
Sep 3, 2025973.001,030.00973.001,028.351,028.355.46%4,521,491
Sep 2, 2025964.45982.00956.10975.15975.151.28%1,277,690
Sep 1, 2025944.95965.00943.30962.85962.851.80%1,593,811
Aug 29, 2025970.40974.40943.55945.80945.80-1.96%968,556
Aug 28, 2025980.00982.00960.75964.70964.70-1.27%673,705
Aug 26, 2025994.95999.45970.90977.15977.15-1.91%6,927,411
Aug 25, 20251,003.101,004.40992.10996.20996.20-0.11%1,542,533
Aug 22, 20251,010.001,010.75993.80997.25997.25-1.28%1,818,098
Aug 21, 20251,016.251,019.351,006.201,010.151,008.15-0.60%3,047,183
Aug 20, 20251,003.201,022.00997.601,016.251,014.241.09%1,564,199
Aug 19, 2025995.001,009.10990.551,005.251,003.261.25%1,121,842
Aug 18, 2025990.00999.55980.00992.85990.881.79%1,909,764