Jindal Steel Limited (NSE:JINDALSTEL)
India · Delayed Price · Currency is INR 1,053.80
+32.50 (3.18%)
At close: Dec 31, 2025
Jindal Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 986.60 | 1,002.50 | 981.60 | 992.60 | 992.60 | 0.67% | 1,137,039 |
| Dec 18, 2025 | 1,001.50 | 1,003.50 | 979.10 | 986.00 | 986.00 | -1.55% | 2,600,965 |
| Dec 17, 2025 | 1,008.00 | 1,012.40 | 998.00 | 1,001.50 | 1,001.50 | -0.96% | 647,160 |
| Dec 16, 2025 | 1,032.00 | 1,032.00 | 1,005.10 | 1,011.20 | 1,011.20 | -2.21% | 1,561,272 |
| Dec 15, 2025 | 1,032.00 | 1,036.50 | 1,023.20 | 1,034.00 | 1,034.00 | 0.44% | 396,392 |
| Dec 12, 2025 | 1,019.00 | 1,032.50 | 1,017.90 | 1,029.50 | 1,029.50 | 1.64% | 846,932 |
| Dec 11, 2025 | 1,009.00 | 1,015.30 | 1,002.60 | 1,012.90 | 1,012.90 | 0.40% | 576,973 |
| Dec 10, 2025 | 1,004.20 | 1,013.50 | 1,001.10 | 1,008.90 | 1,008.90 | 0.61% | 658,048 |
| Dec 9, 2025 | 996.00 | 1,009.70 | 977.10 | 1,002.80 | 1,002.80 | 0.53% | 1,274,066 |
| Dec 8, 2025 | 1,007.00 | 1,011.10 | 991.00 | 997.50 | 997.50 | -0.92% | 1,118,377 |
| Dec 5, 2025 | 1,009.00 | 1,010.90 | 989.00 | 1,006.80 | 1,006.80 | 0.10% | 1,273,166 |
| Dec 4, 2025 | 1,020.10 | 1,028.30 | 1,003.00 | 1,005.80 | 1,005.80 | -1.19% | 645,481 |
| Dec 3, 2025 | 1,033.80 | 1,033.80 | 1,013.00 | 1,017.90 | 1,017.90 | -1.06% | 1,634,772 |
| Dec 2, 2025 | 1,046.00 | 1,052.00 | 1,024.60 | 1,028.80 | 1,028.80 | -1.83% | 1,634,860 |
| Dec 1, 2025 | 1,053.50 | 1,055.00 | 1,039.00 | 1,048.00 | 1,048.00 | 0.34% | 803,834 |
| Nov 28, 2025 | 1,046.70 | 1,054.90 | 1,037.30 | 1,044.40 | 1,044.40 | 0.32% | 1,205,893 |
| Nov 27, 2025 | 1,047.90 | 1,053.10 | 1,034.20 | 1,041.10 | 1,041.10 | -0.12% | 893,056 |
| Nov 26, 2025 | 1,029.00 | 1,048.30 | 1,023.80 | 1,042.40 | 1,042.40 | 1.94% | 1,580,115 |
| Nov 25, 2025 | 1,022.90 | 1,029.90 | 1,014.70 | 1,022.60 | 1,022.60 | 0.13% | 1,833,665 |
| Nov 24, 2025 | 1,040.40 | 1,046.70 | 1,014.70 | 1,021.30 | 1,021.30 | -1.67% | 3,883,924 |
| Nov 21, 2025 | 1,065.00 | 1,065.00 | 1,035.50 | 1,038.60 | 1,038.60 | -2.88% | 1,316,935 |
| Nov 20, 2025 | 1,075.90 | 1,078.00 | 1,062.20 | 1,069.40 | 1,069.40 | -0.15% | 834,957 |
| Nov 19, 2025 | 1,066.00 | 1,076.00 | 1,059.30 | 1,071.00 | 1,071.00 | 0.44% | 933,058 |
| Nov 18, 2025 | 1,078.10 | 1,078.30 | 1,057.20 | 1,066.30 | 1,066.30 | -1.27% | 1,437,183 |
| Nov 17, 2025 | 1,080.60 | 1,082.80 | 1,071.80 | 1,080.00 | 1,080.00 | 0.35% | 723,524 |
| Nov 14, 2025 | 1,082.60 | 1,096.00 | 1,068.80 | 1,076.20 | 1,076.20 | -1.07% | 1,403,097 |
| Nov 13, 2025 | 1,087.50 | 1,098.00 | 1,075.90 | 1,087.80 | 1,087.80 | 0.73% | 1,863,602 |
| Nov 12, 2025 | 1,080.30 | 1,084.50 | 1,072.50 | 1,079.90 | 1,079.90 | -0.03% | 702,572 |
| Nov 11, 2025 | 1,076.60 | 1,089.80 | 1,057.00 | 1,080.20 | 1,080.20 | 0.82% | 670,521 |
| Nov 10, 2025 | 1,069.90 | 1,082.00 | 1,069.10 | 1,071.40 | 1,071.40 | 0.14% | 990,878 |
| Nov 7, 2025 | 1,035.00 | 1,075.10 | 1,002.10 | 1,069.90 | 1,069.90 | 2.33% | 1,892,592 |
| Nov 6, 2025 | 1,080.70 | 1,081.10 | 1,042.30 | 1,045.50 | 1,045.50 | -3.26% | 1,497,966 |
| Nov 4, 2025 | 1,073.00 | 1,085.20 | 1,066.40 | 1,080.70 | 1,080.70 | 0.34% | 2,806,142 |
| Nov 3, 2025 | 1,066.00 | 1,087.60 | 1,063.00 | 1,077.00 | 1,077.00 | 0.96% | 1,193,076 |
| Oct 31, 2025 | 1,065.70 | 1,074.20 | 1,056.50 | 1,066.80 | 1,066.80 | -0.32% | 1,018,215 |
| Oct 30, 2025 | 1,072.90 | 1,074.00 | 1,058.10 | 1,070.20 | 1,070.20 | -0.04% | 1,514,350 |
| Oct 29, 2025 | 1,063.00 | 1,097.70 | 1,058.20 | 1,070.60 | 1,070.60 | -0.27% | 3,983,488 |
| Oct 28, 2025 | 1,034.30 | 1,077.70 | 1,027.10 | 1,073.50 | 1,073.50 | 3.79% | 4,445,977 |
| Oct 27, 2025 | 1,011.20 | 1,036.30 | 1,011.20 | 1,034.30 | 1,034.30 | 2.59% | 999,054 |
| Oct 24, 2025 | 1,010.90 | 1,027.90 | 1,003.40 | 1,008.20 | 1,008.20 | -0.09% | 1,691,676 |
| Oct 23, 2025 | 1,012.00 | 1,022.90 | 1,005.80 | 1,009.10 | 1,009.10 | -0.07% | 1,065,307 |
| Oct 21, 2025 | 1,010.00 | 1,012.80 | 1,003.00 | 1,009.80 | 1,009.80 | 0.42% | 109,029 |
| Oct 20, 2025 | 1,011.50 | 1,013.60 | 998.60 | 1,005.60 | 1,005.60 | -0.20% | 898,357 |