Jindal Steel Limited (NSE:JINDALSTEL)
India · Delayed Price · Currency is INR 953.05
-11.65 (-1.21%)
Aug 29, 2025, 9:54 AM IST
Jindal Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 980.00 | 982.00 | 960.75 | 964.70 | 964.70 | -1.27% | 673,952 |
| Aug 26, 2025 | 994.95 | 999.45 | 970.90 | 977.15 | 977.15 | -1.91% | 6,927,411 |
| Aug 25, 2025 | 1,003.10 | 1,004.40 | 992.10 | 996.20 | 996.20 | -0.11% | 1,542,533 |
| Aug 22, 2025 | 1,010.00 | 1,010.75 | 993.80 | 997.25 | 997.25 | -1.28% | 1,818,098 |
| Aug 21, 2025 | 1,016.25 | 1,019.35 | 1,006.20 | 1,010.15 | 1,008.15 | -0.60% | 3,047,183 |
| Aug 20, 2025 | 1,003.20 | 1,022.00 | 997.60 | 1,016.25 | 1,014.24 | 1.09% | 1,564,199 |
| Aug 19, 2025 | 995.00 | 1,009.10 | 990.55 | 1,005.25 | 1,003.26 | 1.25% | 1,121,842 |
| Aug 18, 2025 | 990.00 | 999.55 | 980.00 | 992.85 | 990.88 | 1.79% | 1,909,764 |
| Aug 14, 2025 | 999.05 | 999.45 | 968.20 | 975.40 | 973.47 | -2.10% | 1,846,204 |
| Aug 13, 2025 | 1,007.00 | 1,021.75 | 988.00 | 996.35 | 994.38 | -0.22% | 3,231,630 |
| Aug 12, 2025 | 981.20 | 1,004.00 | 979.70 | 998.50 | 996.52 | 0.76% | 1,211,533 |
| Aug 11, 2025 | 975.05 | 993.00 | 972.35 | 991.00 | 989.04 | 1.73% | 585,167 |
| Aug 8, 2025 | 999.50 | 1,000.25 | 971.25 | 974.10 | 972.17 | -2.54% | 923,189 |
| Aug 7, 2025 | 985.85 | 1,003.20 | 980.55 | 999.50 | 997.52 | 1.38% | 2,528,535 |
| Aug 6, 2025 | 998.50 | 1,001.70 | 983.10 | 985.90 | 983.95 | -1.39% | 1,098,509 |
| Aug 5, 2025 | 983.00 | 1,003.20 | 978.00 | 999.80 | 997.82 | 2.00% | 1,411,354 |
| Aug 4, 2025 | 948.10 | 991.00 | 948.10 | 980.20 | 978.26 | 3.67% | 2,939,641 |
| Aug 1, 2025 | 968.10 | 971.00 | 941.55 | 945.50 | 943.63 | -2.02% | 1,363,054 |
| Jul 31, 2025 | 971.20 | 979.30 | 958.35 | 965.00 | 963.09 | -1.82% | 2,114,119 |
| Jul 30, 2025 | 989.40 | 993.45 | 980.70 | 982.85 | 980.90 | -0.15% | 964,425 |
| Jul 29, 2025 | 975.00 | 989.00 | 973.00 | 984.35 | 982.40 | 0.68% | 499,540 |
| Jul 28, 2025 | 1,000.45 | 1,001.40 | 972.00 | 977.70 | 975.76 | -2.24% | 1,295,974 |
| Jul 25, 2025 | 1,001.95 | 1,003.10 | 990.35 | 1,000.15 | 998.17 | -0.03% | 2,197,185 |
| Jul 24, 2025 | 980.00 | 1,006.35 | 978.20 | 1,000.45 | 998.47 | 2.36% | 3,629,756 |
| Jul 23, 2025 | 969.45 | 981.00 | 963.55 | 977.40 | 975.46 | 1.28% | 1,618,809 |
| Jul 22, 2025 | 963.20 | 973.45 | 960.00 | 965.00 | 963.09 | 0.52% | 1,858,427 |
| Jul 21, 2025 | 957.95 | 972.65 | 957.60 | 960.05 | 958.15 | 0.30% | 1,346,529 |
| Jul 18, 2025 | 951.90 | 962.90 | 948.35 | 957.15 | 955.25 | 0.70% | 1,480,756 |
| Jul 17, 2025 | 935.50 | 953.00 | 929.85 | 950.45 | 948.57 | 2.04% | 1,652,952 |
| Jul 16, 2025 | 943.00 | 945.70 | 929.70 | 931.45 | 929.61 | -1.31% | 1,500,910 |
| Jul 15, 2025 | 937.70 | 946.00 | 932.35 | 943.85 | 941.98 | 1.16% | 1,106,472 |
| Jul 14, 2025 | 938.40 | 948.90 | 927.20 | 933.05 | 931.20 | -0.57% | 1,815,311 |
| Jul 11, 2025 | 944.00 | 946.90 | 928.00 | 938.40 | 936.54 | -0.65% | 1,676,679 |
| Jul 10, 2025 | 941.00 | 952.90 | 940.25 | 944.55 | 942.68 | -0.03% | 1,128,883 |
| Jul 9, 2025 | 947.00 | 952.05 | 926.75 | 944.80 | 942.93 | -0.66% | 1,039,879 |
| Jul 8, 2025 | 950.55 | 957.35 | 945.00 | 951.10 | 949.22 | -0.25% | 574,607 |
| Jul 7, 2025 | 951.00 | 960.80 | 942.00 | 953.50 | 951.61 | 0.05% | 773,510 |
| Jul 4, 2025 | 961.45 | 964.50 | 942.65 | 953.00 | 951.11 | -0.37% | 652,147 |
| Jul 3, 2025 | 972.10 | 985.20 | 954.00 | 956.50 | 954.61 | -1.26% | 1,506,490 |
| Jul 2, 2025 | 954.00 | 979.90 | 950.50 | 968.70 | 966.78 | 1.83% | 2,004,442 |
| Jul 1, 2025 | 941.70 | 955.00 | 935.50 | 951.25 | 949.37 | 1.01% | 1,166,914 |
| Jun 30, 2025 | 944.00 | 949.20 | 931.05 | 941.70 | 939.84 | 0.25% | 1,246,303 |
| Jun 27, 2025 | 959.85 | 970.50 | 938.00 | 939.35 | 937.49 | -1.63% | 3,131,858 |
| Jun 26, 2025 | 924.50 | 958.60 | 921.00 | 954.90 | 953.01 | 3.80% | 2,568,931 |
| Jun 25, 2025 | 930.45 | 935.80 | 914.60 | 919.90 | 918.08 | -0.47% | 1,976,461 |
| Jun 24, 2025 | 930.00 | 936.50 | 917.10 | 924.20 | 922.37 | 1.48% | 1,171,729 |
| Jun 23, 2025 | 895.10 | 914.75 | 892.00 | 910.70 | 908.90 | 1.30% | 661,419 |
| Jun 20, 2025 | 888.10 | 903.80 | 884.80 | 899.05 | 897.27 | 1.31% | 1,641,610 |
| Jun 19, 2025 | 893.95 | 898.25 | 882.65 | 887.45 | 885.69 | -0.72% | 1,412,283 |
| Jun 18, 2025 | 895.00 | 901.00 | 888.60 | 893.90 | 892.13 | 0.33% | 1,661,670 |