Jindal Steel Limited (NSE:JINDALSTEL)
India · Delayed Price · Currency is INR 1,207.20
-13.40 (-1.10%)
May 29, 2026, 3:30 PM IST
Jindal Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,227.00 | 1,230.50 | 1,191.70 | 1,207.20 | 1,207.20 | -1.10% | 4,256,869 |
| May 27, 2026 | 1,225.00 | 1,254.90 | 1,211.00 | 1,220.60 | 1,220.60 | -0.19% | 1,184,467 |
| May 26, 2026 | 1,212.30 | 1,226.30 | 1,205.00 | 1,222.90 | 1,222.90 | 0.87% | 477,830 |
| May 25, 2026 | 1,224.40 | 1,224.40 | 1,209.10 | 1,212.30 | 1,212.30 | 0.20% | 323,348 |
| May 22, 2026 | 1,198.60 | 1,212.40 | 1,192.30 | 1,209.90 | 1,209.90 | 1.09% | 805,924 |
| May 21, 2026 | 1,243.00 | 1,243.00 | 1,194.00 | 1,196.80 | 1,196.80 | -2.15% | 963,285 |
| May 20, 2026 | 1,215.00 | 1,244.00 | 1,200.90 | 1,223.10 | 1,223.10 | -0.26% | 1,117,681 |
| May 19, 2026 | 1,237.00 | 1,237.70 | 1,221.20 | 1,226.30 | 1,226.30 | -0.45% | 634,511 |
| May 18, 2026 | 1,229.20 | 1,246.30 | 1,200.70 | 1,231.80 | 1,231.80 | -0.02% | 923,644 |
| May 15, 2026 | 1,255.00 | 1,259.00 | 1,225.70 | 1,232.00 | 1,232.00 | -1.66% | 1,171,259 |
| May 14, 2026 | 1,253.10 | 1,258.40 | 1,237.20 | 1,252.80 | 1,252.80 | 0.80% | 1,111,090 |
| May 13, 2026 | 1,219.00 | 1,258.00 | 1,216.10 | 1,242.90 | 1,242.90 | 2.36% | 1,024,817 |
| May 12, 2026 | 1,233.10 | 1,242.80 | 1,211.10 | 1,214.30 | 1,214.30 | -1.44% | 1,177,173 |
| May 11, 2026 | 1,250.00 | 1,256.00 | 1,230.20 | 1,232.00 | 1,232.00 | -1.31% | 699,510 |
| May 8, 2026 | 1,258.20 | 1,260.00 | 1,239.20 | 1,248.40 | 1,248.40 | -0.78% | 995,187 |
| May 7, 2026 | 1,273.00 | 1,284.40 | 1,254.20 | 1,258.20 | 1,258.20 | -0.48% | 992,992 |
| May 6, 2026 | 1,272.00 | 1,283.60 | 1,250.00 | 1,264.30 | 1,264.30 | 0.25% | 1,985,427 |
| May 5, 2026 | 1,263.10 | 1,283.30 | 1,254.70 | 1,261.20 | 1,261.20 | -0.02% | 2,181,399 |
| May 4, 2026 | 1,245.00 | 1,278.90 | 1,234.10 | 1,261.40 | 1,261.40 | 3.13% | 4,141,121 |
| Apr 30, 2026 | 1,224.00 | 1,234.40 | 1,201.10 | 1,223.10 | 1,223.10 | -0.41% | 878,441 |
| Apr 29, 2026 | 1,270.90 | 1,270.90 | 1,224.50 | 1,228.10 | 1,228.10 | -2.96% | 1,069,141 |
| Apr 28, 2026 | 1,283.50 | 1,290.50 | 1,262.50 | 1,265.50 | 1,265.50 | -0.99% | 858,544 |
| Apr 27, 2026 | 1,257.90 | 1,293.60 | 1,257.60 | 1,278.20 | 1,278.20 | 1.77% | 1,150,764 |
| Apr 24, 2026 | 1,252.20 | 1,273.10 | 1,237.30 | 1,256.00 | 1,256.00 | 0.12% | 1,161,639 |
| Apr 23, 2026 | 1,278.60 | 1,279.90 | 1,251.70 | 1,254.50 | 1,254.50 | -1.88% | 843,109 |
| Apr 22, 2026 | 1,289.00 | 1,298.40 | 1,272.30 | 1,278.60 | 1,278.60 | -0.79% | 1,550,115 |
| Apr 21, 2026 | 1,290.00 | 1,306.20 | 1,277.30 | 1,288.80 | 1,288.80 | 0.09% | 1,197,265 |
| Apr 20, 2026 | 1,274.90 | 1,297.50 | 1,250.00 | 1,287.70 | 1,287.70 | 1.39% | 1,852,542 |
| Apr 17, 2026 | 1,228.30 | 1,284.00 | 1,207.90 | 1,270.00 | 1,270.00 | 3.39% | 2,860,655 |
| Apr 16, 2026 | 1,226.00 | 1,242.00 | 1,219.50 | 1,228.30 | 1,228.30 | 0.57% | 1,381,465 |
| Apr 15, 2026 | 1,234.00 | 1,249.50 | 1,211.00 | 1,221.30 | 1,221.30 | 0.23% | 1,190,536 |
| Apr 13, 2026 | 1,205.00 | 1,230.30 | 1,185.50 | 1,218.50 | 1,218.50 | -0.06% | 1,075,242 |
| Apr 10, 2026 | 1,207.00 | 1,223.10 | 1,196.50 | 1,219.20 | 1,219.20 | 1.63% | 1,632,332 |
| Apr 9, 2026 | 1,213.30 | 1,229.70 | 1,194.80 | 1,199.60 | 1,199.60 | -1.11% | 1,807,078 |
| Apr 8, 2026 | 1,190.00 | 1,223.10 | 1,188.90 | 1,213.10 | 1,213.10 | 3.84% | 1,573,122 |
| Apr 7, 2026 | 1,124.10 | 1,173.90 | 1,124.10 | 1,168.20 | 1,168.20 | 3.02% | 1,729,304 |
| Apr 6, 2026 | 1,131.00 | 1,156.40 | 1,101.30 | 1,134.00 | 1,134.00 | -0.34% | 4,716,546 |
| Apr 2, 2026 | 1,131.00 | 1,146.30 | 1,093.80 | 1,137.90 | 1,137.90 | 0.04% | 1,485,498 |
| Apr 1, 2026 | 1,131.00 | 1,158.30 | 1,126.40 | 1,137.40 | 1,137.40 | 2.18% | 1,544,180 |
| Mar 30, 2026 | 1,117.00 | 1,133.80 | 1,106.90 | 1,113.10 | 1,113.10 | -1.62% | 1,729,076 |
| Mar 27, 2026 | 1,135.90 | 1,154.70 | 1,122.40 | 1,131.40 | 1,131.40 | -1.01% | 1,840,045 |
| Mar 25, 2026 | 1,132.20 | 1,154.00 | 1,130.50 | 1,143.00 | 1,143.00 | 2.00% | 1,230,757 |
| Mar 24, 2026 | 1,129.40 | 1,138.50 | 1,111.00 | 1,120.60 | 1,120.60 | 1.30% | 1,222,265 |
| Mar 23, 2026 | 1,162.00 | 1,169.80 | 1,101.60 | 1,106.20 | 1,106.20 | -6.77% | 1,880,244 |
| Mar 20, 2026 | 1,144.10 | 1,196.00 | 1,144.10 | 1,186.50 | 1,186.50 | 4.25% | 1,998,983 |
| Mar 19, 2026 | 1,161.20 | 1,162.70 | 1,130.70 | 1,138.10 | 1,138.10 | -3.49% | 542,455 |
| Mar 18, 2026 | 1,157.30 | 1,184.40 | 1,140.20 | 1,179.20 | 1,179.20 | 1.89% | 1,013,722 |
| Mar 17, 2026 | 1,135.90 | 1,160.70 | 1,128.00 | 1,157.30 | 1,157.30 | 2.14% | 809,027 |
| Mar 16, 2026 | 1,137.00 | 1,156.20 | 1,124.20 | 1,133.00 | 1,133.00 | -0.90% | 1,403,667 |
| Mar 13, 2026 | 1,216.30 | 1,222.40 | 1,136.10 | 1,143.30 | 1,143.30 | -6.67% | 1,866,333 |