Jindal Steel Limited (NSE:JINDALSTEL)
India · Delayed Price · Currency is INR 1,040.30
+21.10 (2.07%)
Oct 9, 2025, 3:29 PM IST
Jindal Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,023.90 | 1,041.30 | 1,020.30 | 1,038.30 | 1,038.30 | 1.87% | 1,744,992 |
| Oct 8, 2025 | 1,031.10 | 1,040.00 | 1,016.00 | 1,019.20 | 1,019.20 | -1.40% | 1,437,240 |
| Oct 7, 2025 | 1,058.00 | 1,059.30 | 1,029.90 | 1,033.70 | 1,033.70 | -2.10% | 1,938,416 |
| Oct 6, 2025 | 1,077.00 | 1,078.90 | 1,043.70 | 1,055.90 | 1,055.90 | -1.91% | 2,301,398 |
| Oct 3, 2025 | 1,063.00 | 1,087.60 | 1,049.30 | 1,076.50 | 1,076.50 | 1.08% | 2,035,582 |
| Oct 1, 2025 | 1,063.80 | 1,070.40 | 1,055.00 | 1,065.00 | 1,065.00 | 0.12% | 1,125,524 |
| Sep 30, 2025 | 1,043.35 | 1,069.00 | 1,043.20 | 1,063.75 | 1,063.75 | 1.96% | 1,992,716 |
| Sep 29, 2025 | 1,035.10 | 1,052.00 | 1,035.10 | 1,043.35 | 1,043.35 | 1.35% | 1,278,211 |
| Sep 26, 2025 | 1,048.00 | 1,061.95 | 1,027.85 | 1,029.50 | 1,029.50 | -2.11% | 858,507 |
| Sep 25, 2025 | 1,048.00 | 1,059.30 | 1,045.00 | 1,051.70 | 1,051.70 | -0.09% | 1,534,438 |
| Sep 24, 2025 | 1,062.70 | 1,065.75 | 1,046.05 | 1,052.65 | 1,052.65 | -0.95% | 729,744 |
| Sep 23, 2025 | 1,035.00 | 1,069.70 | 1,028.05 | 1,062.70 | 1,062.70 | 2.93% | 1,889,834 |
| Sep 22, 2025 | 1,045.50 | 1,051.60 | 1,029.60 | 1,032.45 | 1,032.45 | -1.30% | 685,776 |
| Sep 19, 2025 | 1,048.00 | 1,049.95 | 1,036.00 | 1,046.00 | 1,046.00 | -0.16% | 943,974 |
| Sep 18, 2025 | 1,039.95 | 1,052.55 | 1,030.30 | 1,047.65 | 1,047.65 | 1.35% | 702,731 |
| Sep 17, 2025 | 1,056.95 | 1,059.40 | 1,029.35 | 1,033.65 | 1,033.65 | -1.87% | 634,304 |
| 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 |