Jindal Steel Limited (NSE:JINDALSTEL)
India · Delayed Price · Currency is INR 1,163.10
+1.40 (0.12%)
Nov 12, 2026, 3:29 PM IST
Jindal Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,168.60 | 1,172.20 | 1,155.00 | 1,163.10 | 1,163.10 | 0.12% | 717,969 |
| Nov 11, 2026 | 1,150.00 | 1,175.50 | 1,146.70 | 1,161.70 | 1,161.70 | 1.37% | 916,060 |
| Nov 9, 2026 | 1,162.00 | 1,165.00 | 1,132.70 | 1,146.00 | 1,146.00 | -0.78% | 1,933,610 |
| Nov 8, 2026 | 1,165.30 | 1,171.00 | 1,151.80 | 1,155.00 | 1,155.00 | -0.86% | 102,772 |
| Nov 6, 2026 | 1,144.00 | 1,165.80 | 1,133.50 | 1,165.00 | 1,165.00 | 1.31% | 1,111,591 |
| Nov 5, 2026 | 1,160.00 | 1,169.90 | 1,144.20 | 1,149.90 | 1,149.90 | 0.08% | 1,181,924 |
| Nov 4, 2026 | 1,101.50 | 1,150.00 | 1,100.10 | 1,149.00 | 1,149.00 | 3.98% | 1,005,880 |
| Nov 3, 2026 | 1,105.00 | 1,111.90 | 1,098.80 | 1,105.00 | 1,105.00 | 0.27% | 2,428,457 |
| Nov 2, 2026 | 1,060.00 | 1,106.10 | 1,060.00 | 1,102.00 | 1,102.00 | 3.84% | 2,370,271 |
| Oct 30, 2026 | 1,064.00 | 1,065.50 | 1,047.70 | 1,061.20 | 1,061.20 | 0.11% | 686,027 |
| Oct 29, 2026 | 1,051.00 | 1,062.90 | 1,042.30 | 1,060.00 | 1,060.00 | 1.14% | 766,838 |
| Oct 28, 2026 | 1,060.00 | 1,063.50 | 1,045.80 | 1,048.10 | 1,048.10 | -1.12% | 1,341,961 |
| Oct 27, 2026 | 1,039.00 | 1,060.00 | 1,033.60 | 1,060.00 | 1,060.00 | 1.93% | 939,632 |
| Oct 26, 2026 | 1,010.00 | 1,041.10 | 1,004.90 | 1,039.90 | 1,039.90 | 2.36% | 2,862,367 |
| Oct 23, 2026 | 1,034.00 | 1,034.00 | 1,004.90 | 1,015.90 | 1,015.90 | -2.03% | 710,438 |
| Oct 22, 2026 | 1,016.00 | 1,040.00 | 1,000.80 | 1,037.00 | 1,037.00 | 0.88% | 839,166 |
| Oct 21, 2026 | 1,044.00 | 1,047.60 | 1,018.30 | 1,028.00 | 1,028.00 | -1.32% | 1,162,099 |
| Oct 19, 2026 | 1,042.00 | 1,053.80 | 1,032.70 | 1,041.80 | 1,041.80 | -0.33% | 935,822 |
| Oct 16, 2026 | 1,039.00 | 1,053.90 | 1,028.20 | 1,045.20 | 1,045.20 | 1.48% | 1,104,364 |
| Oct 15, 2026 | 1,025.00 | 1,037.30 | 1,014.90 | 1,030.00 | 1,030.00 | 0.08% | 926,140 |
| Oct 14, 2026 | 1,034.00 | 1,035.40 | 1,020.00 | 1,029.20 | 1,029.20 | -0.24% | 515,741 |
| Oct 13, 2026 | 1,012.50 | 1,031.70 | 1,003.50 | 1,031.70 | 1,031.70 | 1.90% | 547,653 |
| Oct 12, 2026 | 1,026.00 | 1,040.00 | 1,005.40 | 1,012.50 | 1,012.50 | -0.41% | 1,274,101 |
| Oct 9, 2026 | 1,014.70 | 1,029.20 | 1,006.10 | 1,016.70 | 1,016.70 | 0.66% | 1,388,342 |
| Oct 8, 2026 | 1,061.00 | 1,064.80 | 1,001.10 | 1,010.00 | 1,010.00 | -4.81% | 2,144,341 |
| Oct 7, 2026 | 1,080.60 | 1,082.60 | 1,055.60 | 1,061.00 | 1,061.00 | -2.29% | 904,316 |
| Oct 6, 2026 | 1,090.00 | 1,090.00 | 1,034.80 | 1,085.90 | 1,085.90 | -1.04% | 4,442,649 |
| Oct 5, 2026 | 1,101.10 | 1,115.80 | 1,086.70 | 1,097.30 | 1,097.30 | -0.29% | 444,005 |
| 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 |