Jindal Steel Limited (NSE:JINDALSTEL)
India · Delayed Price · Currency is INR 1,100.50
-34.40 (-3.03%)
Oct 1, 2026, 3:15 PM IST
Jindal Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,130.50 | 1,132.70 | 1,079.00 | 1,100.50 | 1,100.50 | -3.03% | 862,948 |
| Sep 30, 2026 | 1,130.00 | 1,144.30 | 1,124.60 | 1,134.90 | 1,134.90 | 0.43% | 1,535,849 |
| Sep 29, 2026 | 1,137.50 | 1,149.00 | 1,126.90 | 1,130.00 | 1,130.00 | -0.84% | 760,609 |
| Sep 28, 2026 | 1,160.00 | 1,160.00 | 1,133.20 | 1,139.60 | 1,139.60 | -2.16% | 713,950 |
| Sep 25, 2026 | 1,154.40 | 1,168.90 | 1,137.00 | 1,164.80 | 1,164.80 | 0.60% | 423,334 |
| Sep 24, 2026 | 1,157.30 | 1,174.70 | 1,152.30 | 1,157.80 | 1,157.80 | -1.49% | 598,786 |
| Sep 23, 2026 | 1,138.20 | 1,187.40 | 1,138.20 | 1,175.30 | 1,175.30 | 3.01% | 994,851 |
| Sep 22, 2026 | 1,135.00 | 1,147.50 | 1,131.00 | 1,141.00 | 1,141.00 | 0.92% | 891,592 |
| Sep 21, 2026 | 1,138.00 | 1,143.50 | 1,127.10 | 1,130.60 | 1,130.60 | 0.99% | 708,371 |
| Sep 18, 2026 | 1,128.90 | 1,140.20 | 1,119.50 | 1,119.50 | 1,119.50 | -0.79% | 1,056,818 |
| Sep 17, 2026 | 1,104.10 | 1,134.60 | 1,104.10 | 1,128.40 | 1,128.40 | 2.30% | 719,206 |
| Sep 16, 2026 | 1,088.00 | 1,117.00 | 1,085.40 | 1,103.00 | 1,103.00 | 0.73% | 457,237 |
| Sep 15, 2026 | 1,119.70 | 1,119.70 | 1,090.50 | 1,095.00 | 1,095.00 | -2.28% | 816,410 |
| Sep 11, 2026 | 1,111.00 | 1,122.00 | 1,058.00 | 1,120.50 | 1,120.50 | -1.45% | 549,857 |
| Sep 10, 2026 | 1,149.70 | 1,151.70 | 1,131.00 | 1,137.00 | 1,137.00 | -0.83% | 554,299 |
| Sep 9, 2026 | 1,139.60 | 1,158.00 | 1,130.60 | 1,146.50 | 1,146.50 | 0.90% | 590,734 |
| Sep 8, 2026 | 1,147.90 | 1,151.00 | 1,135.00 | 1,136.30 | 1,136.30 | -1.01% | 443,885 |
| Sep 7, 2026 | 1,164.50 | 1,168.00 | 1,130.00 | 1,147.90 | 1,147.90 | -1.47% | 752,810 |
| Sep 4, 2026 | 1,147.00 | 1,170.90 | 1,138.70 | 1,165.00 | 1,165.00 | 1.75% | 893,053 |
| Sep 3, 2026 | 1,165.00 | 1,169.00 | 1,134.70 | 1,145.00 | 1,145.00 | -1.24% | 950,251 |
| Sep 2, 2026 | 1,149.00 | 1,165.30 | 1,141.00 | 1,159.40 | 1,159.40 | -0.05% | 706,262 |
| Sep 1, 2026 | 1,175.70 | 1,175.70 | 1,147.00 | 1,160.00 | 1,160.00 | -2.76% | 517,597 |
| Aug 31, 2026 | 1,174.10 | 1,192.90 | 1,150.90 | 1,192.90 | 1,192.90 | 1.16% | 781,759 |
| Aug 28, 2026 | 1,172.70 | 1,191.90 | 1,170.00 | 1,179.20 | 1,179.20 | 0.79% | 652,427 |
| Aug 27, 2026 | 1,176.00 | 1,196.40 | 1,166.60 | 1,170.00 | 1,170.00 | -0.46% | 1,533,812 |
| Aug 26, 2026 | 1,155.00 | 1,183.30 | 1,143.10 | 1,175.40 | 1,175.40 | 1.85% | 896,442 |
| Aug 25, 2026 | 1,147.90 | 1,157.00 | 1,140.10 | 1,154.10 | 1,154.10 | 0.44% | 670,829 |
| Aug 24, 2026 | 1,135.00 | 1,149.00 | 1,130.10 | 1,149.00 | 1,149.00 | 1.88% | 908,799 |
| Aug 21, 2026 | 1,120.00 | 1,135.00 | 1,118.90 | 1,127.80 | 1,127.80 | 0.98% | 999,052 |
| Aug 20, 2026 | 1,120.10 | 1,142.00 | 1,108.40 | 1,118.90 | 1,116.90 | 0.35% | 992,910 |
| Aug 19, 2026 | 1,102.30 | 1,121.80 | 1,095.20 | 1,115.00 | 1,113.01 | 1.23% | 1,140,894 |
| Aug 18, 2026 | 1,119.00 | 1,119.70 | 1,100.00 | 1,101.50 | 1,099.53 | -1.31% | 561,974 |
| Aug 17, 2026 | 1,090.10 | 1,118.70 | 1,090.00 | 1,116.10 | 1,114.11 | 2.25% | 644,163 |
| Aug 14, 2026 | 1,098.90 | 1,105.60 | 1,086.00 | 1,091.50 | 1,089.55 | -0.76% | 493,678 |
| Aug 13, 2026 | 1,105.60 | 1,106.60 | 1,090.60 | 1,099.90 | 1,097.93 | -1.09% | 288,897 |
| Aug 12, 2026 | 1,096.00 | 1,112.00 | 1,093.20 | 1,112.00 | 1,110.01 | 1.55% | 396,526 |
| Aug 11, 2026 | 1,125.00 | 1,126.00 | 1,094.50 | 1,095.00 | 1,093.04 | -2.67% | 807,811 |
| Aug 10, 2026 | 1,107.60 | 1,126.50 | 1,100.00 | 1,125.00 | 1,122.99 | 1.99% | 895,998 |
| Aug 7, 2026 | 1,101.00 | 1,105.70 | 1,092.10 | 1,103.00 | 1,101.03 | 0.18% | 392,474 |
| Aug 6, 2026 | 1,122.00 | 1,124.50 | 1,097.70 | 1,101.00 | 1,099.03 | -1.11% | 1,715,023 |
| Aug 5, 2026 | 1,124.00 | 1,126.80 | 1,113.40 | 1,113.40 | 1,111.41 | -0.94% | 622,339 |
| Aug 4, 2026 | 1,106.10 | 1,124.00 | 1,101.40 | 1,124.00 | 1,121.99 | 1.71% | 822,310 |
| Aug 3, 2026 | 1,114.00 | 1,128.30 | 1,105.10 | 1,105.10 | 1,103.12 | 0.24% | 1,173,261 |
| Jul 31, 2026 | 1,094.50 | 1,114.00 | 1,093.60 | 1,102.40 | 1,100.43 | 0.80% | 783,287 |
| Jul 30, 2026 | 1,090.00 | 1,120.00 | 1,085.90 | 1,093.70 | 1,091.75 | 0.46% | 653,708 |
| Jul 29, 2026 | 1,054.40 | 1,099.90 | 1,054.20 | 1,088.70 | 1,086.75 | 3.25% | 1,960,722 |
| Jul 28, 2026 | 1,072.00 | 1,072.00 | 1,051.50 | 1,054.40 | 1,052.52 | -1.06% | 957,009 |
| Jul 27, 2026 | 1,055.00 | 1,068.20 | 1,036.00 | 1,065.70 | 1,063.80 | 2.89% | 2,617,855 |
| Jul 24, 2026 | 1,032.00 | 1,042.70 | 1,021.00 | 1,035.80 | 1,033.95 | -0.59% | 372,876 |
| Jul 23, 2026 | 1,042.00 | 1,056.30 | 1,034.10 | 1,041.90 | 1,040.04 | -0.30% | 1,130,348 |