Jindal Steel Limited (NSE:JINDALSTEL)
India · Delayed Price · Currency is INR 1,102.00
+8.30 (0.76%)
Jul 31, 2026, 3:30 PM IST
Jindal Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,094.50 | 1,114.00 | 1,093.60 | 1,102.40 | 1,102.40 | 0.80% | 783,287 |
| Jul 30, 2026 | 1,090.00 | 1,120.00 | 1,085.90 | 1,093.70 | 1,093.70 | 0.46% | 653,708 |
| Jul 29, 2026 | 1,054.40 | 1,099.90 | 1,054.20 | 1,088.70 | 1,088.70 | 3.25% | 1,960,722 |
| Jul 28, 2026 | 1,072.00 | 1,072.00 | 1,051.50 | 1,054.40 | 1,054.40 | -1.06% | 957,009 |
| Jul 27, 2026 | 1,055.00 | 1,068.20 | 1,036.00 | 1,065.70 | 1,065.70 | 2.89% | 2,617,855 |
| Jul 24, 2026 | 1,032.00 | 1,042.70 | 1,021.00 | 1,035.80 | 1,035.80 | -0.59% | 372,876 |
| Jul 23, 2026 | 1,042.00 | 1,056.30 | 1,034.10 | 1,041.90 | 1,041.90 | -0.30% | 1,130,348 |
| Jul 22, 2026 | 1,050.00 | 1,051.00 | 1,038.30 | 1,045.00 | 1,045.00 | 0.03% | 842,226 |
| Jul 21, 2026 | 1,035.00 | 1,050.50 | 1,030.50 | 1,044.70 | 1,044.70 | 1.10% | 638,437 |
| Jul 20, 2026 | 1,025.00 | 1,044.00 | 1,020.00 | 1,033.30 | 1,033.30 | 0.81% | 1,212,343 |
| Jul 17, 2026 | 1,031.00 | 1,035.80 | 1,018.40 | 1,025.00 | 1,025.00 | -0.29% | 628,804 |
| Jul 16, 2026 | 1,041.90 | 1,044.20 | 1,023.00 | 1,028.00 | 1,028.00 | -1.36% | 1,097,051 |
| Jul 15, 2026 | 1,045.70 | 1,050.50 | 1,037.90 | 1,042.20 | 1,042.20 | 0.20% | 1,751,517 |
| Jul 14, 2026 | 1,026.70 | 1,049.90 | 1,025.00 | 1,040.10 | 1,040.10 | 1.10% | 2,286,094 |
| Jul 13, 2026 | 1,044.30 | 1,044.30 | 1,010.10 | 1,028.80 | 1,028.80 | -2.14% | 1,907,483 |
| Jul 10, 2026 | 1,044.40 | 1,063.60 | 1,038.50 | 1,051.30 | 1,051.30 | 2.09% | 1,175,870 |
| Jul 9, 2026 | 1,023.60 | 1,037.70 | 1,022.60 | 1,029.80 | 1,029.80 | 0.81% | 641,235 |
| Jul 8, 2026 | 1,029.20 | 1,048.00 | 1,016.00 | 1,021.50 | 1,021.50 | -1.34% | 939,813 |
| Jul 7, 2026 | 1,053.90 | 1,053.90 | 1,027.30 | 1,035.40 | 1,035.40 | -2.27% | 1,217,611 |
| Jul 6, 2026 | 1,058.50 | 1,065.50 | 1,045.90 | 1,059.50 | 1,059.50 | 0.52% | 1,284,371 |
| Jul 3, 2026 | 1,052.40 | 1,073.80 | 1,051.00 | 1,054.00 | 1,054.00 | 0.98% | 932,823 |
| Jul 2, 2026 | 1,034.00 | 1,049.90 | 1,033.00 | 1,043.80 | 1,043.80 | 1.46% | 816,316 |
| Jul 1, 2026 | 1,045.50 | 1,049.30 | 1,024.20 | 1,028.80 | 1,028.80 | -2.95% | 3,331,254 |
| Jun 30, 2026 | 1,068.80 | 1,075.00 | 1,054.40 | 1,060.10 | 1,060.10 | -0.75% | 1,062,138 |
| Jun 29, 2026 | 1,059.60 | 1,081.30 | 1,056.60 | 1,068.10 | 1,068.10 | 0.81% | 1,129,001 |
| Jun 25, 2026 | 1,089.70 | 1,093.00 | 1,056.30 | 1,059.50 | 1,059.50 | -2.77% | 3,101,359 |
| Jun 24, 2026 | 1,076.00 | 1,096.60 | 1,064.50 | 1,089.70 | 1,089.70 | 0.66% | 1,420,573 |
| Jun 23, 2026 | 1,131.00 | 1,131.90 | 1,076.20 | 1,082.60 | 1,082.60 | -4.36% | 2,645,410 |
| Jun 22, 2026 | 1,146.50 | 1,150.00 | 1,125.90 | 1,132.00 | 1,132.00 | -0.50% | 2,311,665 |
| Jun 19, 2026 | 1,131.90 | 1,143.00 | 1,122.10 | 1,137.70 | 1,137.70 | 0.51% | 1,345,823 |
| Jun 18, 2026 | 1,136.00 | 1,147.80 | 1,126.40 | 1,131.90 | 1,131.90 | -0.34% | 1,279,545 |
| Jun 17, 2026 | 1,139.80 | 1,142.30 | 1,123.60 | 1,135.80 | 1,135.80 | -0.35% | 1,869,441 |
| Jun 16, 2026 | 1,149.50 | 1,152.90 | 1,120.60 | 1,139.80 | 1,139.80 | -0.84% | 810,919 |
| Jun 15, 2026 | 1,156.60 | 1,168.40 | 1,142.60 | 1,149.50 | 1,149.50 | 0.09% | 2,612,316 |
| Jun 12, 2026 | 1,140.00 | 1,150.90 | 1,128.10 | 1,148.50 | 1,148.50 | 2.43% | 448,591 |
| Jun 11, 2026 | 1,119.00 | 1,137.30 | 1,109.50 | 1,121.30 | 1,121.30 | 0.02% | 914,820 |
| Jun 10, 2026 | 1,147.00 | 1,147.60 | 1,118.30 | 1,121.10 | 1,121.10 | -2.50% | 1,344,851 |
| Jun 9, 2026 | 1,157.80 | 1,168.40 | 1,143.50 | 1,149.90 | 1,149.90 | -0.55% | 745,517 |
| Jun 8, 2026 | 1,165.00 | 1,181.90 | 1,150.10 | 1,156.30 | 1,156.30 | -2.12% | 610,979 |
| Jun 5, 2026 | 1,199.40 | 1,204.70 | 1,165.40 | 1,181.30 | 1,181.30 | -1.33% | 1,034,889 |
| Jun 4, 2026 | 1,210.80 | 1,213.60 | 1,195.00 | 1,197.20 | 1,197.20 | -1.16% | 611,274 |
| Jun 3, 2026 | 1,213.20 | 1,218.90 | 1,190.00 | 1,211.30 | 1,211.30 | 0.66% | 489,001 |
| Jun 2, 2026 | 1,199.70 | 1,217.50 | 1,196.70 | 1,203.40 | 1,203.40 | -0.53% | 478,492 |
| Jun 1, 2026 | 1,219.00 | 1,222.90 | 1,203.10 | 1,209.80 | 1,209.80 | 0.22% | 451,079 |
| 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 |