Jindal Steel Limited (NSE:JINDALSTEL)
India · Delayed Price · Currency is INR 1,044.65
-3.00 (-0.29%)
Sep 19, 2025, 10:30 AM IST
Jindal Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,039.95 | 1,052.55 | 1,030.30 | 1,047.65 | 1,047.65 | 1.35% | 702,591 |
| Sep 17, 2025 | 1,056.95 | 1,059.40 | 1,029.35 | 1,033.65 | 1,033.65 | -1.87% | 634,321 |
| Sep 16, 2025 | 1,046.30 | 1,056.00 | 1,038.45 | 1,053.35 | 1,053.35 | 0.67% | 1,224,328 |
| Sep 15, 2025 | 1,034.90 | 1,049.95 | 1,033.20 | 1,046.30 | 1,046.30 | 1.00% | 618,202 |
| Sep 12, 2025 | 1,041.95 | 1,046.30 | 1,027.20 | 1,035.95 | 1,035.95 | -0.43% | 578,783 |
| Sep 11, 2025 | 1,037.00 | 1,044.70 | 1,032.60 | 1,040.40 | 1,040.40 | 0.08% | 882,337 |
| Sep 10, 2025 | 1,036.00 | 1,042.05 | 1,030.05 | 1,039.60 | 1,039.60 | 0.53% | 722,139 |
| Sep 9, 2025 | 1,043.00 | 1,044.45 | 1,023.20 | 1,034.10 | 1,034.10 | -0.72% | 766,328 |
| Sep 8, 2025 | 1,036.95 | 1,057.15 | 1,036.15 | 1,041.55 | 1,041.55 | 0.65% | 1,823,229 |
| Sep 5, 2025 | 1,031.85 | 1,039.00 | 1,027.20 | 1,034.85 | 1,034.85 | 0.29% | 793,972 |
| Sep 4, 2025 | 1,028.00 | 1,037.40 | 1,020.20 | 1,031.85 | 1,031.85 | 0.34% | 1,350,756 |
| Sep 3, 2025 | 973.00 | 1,030.00 | 973.00 | 1,028.35 | 1,028.35 | 5.46% | 4,521,491 |
| Sep 2, 2025 | 964.45 | 982.00 | 956.10 | 975.15 | 975.15 | 1.28% | 1,277,690 |
| Sep 1, 2025 | 944.95 | 965.00 | 943.30 | 962.85 | 962.85 | 1.80% | 1,593,811 |
| Aug 29, 2025 | 970.40 | 974.40 | 943.55 | 945.80 | 945.80 | -1.96% | 968,556 |
| Aug 28, 2025 | 980.00 | 982.00 | 960.75 | 964.70 | 964.70 | -1.27% | 673,705 |
| 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 |