Jindal Supreme (India) Limited (NSE:JSIPL)
India · Delayed Price · Currency is INR 157.01
-2.51 (-1.57%)
At close: Nov 9, 2026
Jindal Supreme (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 160.89 | 161.00 | 154.60 | 157.01 | 157.01 | -1.57% | 136,688 |
| Nov 8, 2026 | 159.40 | 161.06 | 154.00 | 159.52 | 159.52 | 0.30% | 37,518 |
| Nov 6, 2026 | 158.20 | 162.70 | 155.43 | 159.04 | 159.04 | -2.26% | 126,026 |
| Nov 5, 2026 | 163.70 | 164.10 | 160.00 | 162.71 | 162.71 | -1.61% | 251,790 |
| Nov 4, 2026 | 157.40 | 166.96 | 152.11 | 165.37 | 165.37 | 4.00% | 307,406 |
| Nov 3, 2026 | 155.25 | 162.00 | 152.70 | 159.01 | 159.01 | -1.07% | 248,277 |
| Nov 2, 2026 | 163.86 | 163.86 | 155.67 | 160.73 | 160.73 | -1.91% | 289,950 |
| Oct 30, 2026 | 163.86 | 163.86 | 154.25 | 163.86 | 163.86 | 5.00% | 487,260 |
| Oct 29, 2026 | 156.06 | 156.06 | 156.06 | 156.06 | 156.06 | 5.00% | 36,826 |
| Oct 28, 2026 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | 4.99% | 27,362 |
| Oct 27, 2026 | 136.50 | 141.56 | 135.00 | 141.56 | 141.56 | 5.00% | 38,815 |
| Oct 26, 2026 | 133.01 | 137.01 | 131.48 | 134.82 | 134.82 | -2.59% | 174,190 |
| Oct 23, 2026 | 138.60 | 142.00 | 136.63 | 138.40 | 138.40 | -3.77% | 171,959 |
| Oct 22, 2026 | 144.00 | 147.90 | 142.52 | 143.82 | 143.82 | -4.13% | 242,066 |
| Oct 21, 2026 | 155.88 | 155.88 | 148.59 | 150.02 | 150.02 | -4.09% | 2,287,422 |
| Oct 19, 2026 | 158.00 | 160.00 | 154.10 | 156.41 | 156.41 | -2.82% | 315,208 |
| Oct 16, 2026 | 157.60 | 163.34 | 156.50 | 160.95 | 160.95 | -1.46% | 254,799 |
| Oct 15, 2026 | 162.60 | 171.00 | 162.00 | 163.34 | 163.34 | -3.91% | 305,948 |
| Oct 14, 2026 | 171.80 | 174.70 | 162.00 | 169.98 | 169.98 | 1.53% | 498,607 |
| Oct 13, 2026 | 152.50 | 167.42 | 151.48 | 167.42 | 167.42 | 5.00% | 541,180 |
| Oct 12, 2026 | 163.60 | 166.99 | 159.45 | 159.45 | 159.45 | -5.00% | 513,410 |
| Oct 9, 2026 | 165.10 | 174.95 | 161.01 | 167.84 | 167.84 | -4.57% | 4,432,023 |
| Oct 8, 2026 | 203.20 | 214.96 | 175.88 | 175.88 | 175.88 | -10.00% | 6,841,860 |
| Oct 7, 2026 | 195.42 | 195.42 | 195.42 | 195.42 | 195.42 | 5.00% | 333,820 |
| Oct 6, 2026 | 186.12 | 186.12 | 186.12 | 186.12 | 186.12 | 5.00% | 24,283 |
| Oct 5, 2026 | 177.26 | 177.26 | 177.26 | 177.26 | 177.26 | 5.00% | 40,204 |
| Oct 1, 2026 | 166.90 | 168.82 | 164.01 | 168.82 | 168.82 | 4.99% | 282,671 |
| Sep 30, 2026 | 159.99 | 160.79 | 157.73 | 160.79 | 160.79 | 5.00% | 902,237 |
| Sep 29, 2026 | 153.14 | 153.14 | 153.14 | 153.14 | 153.14 | 5.00% | 238,715 |
| Sep 28, 2026 | 140.00 | 145.85 | 140.00 | 145.85 | 145.85 | 5.00% | 792,354 |
| Sep 25, 2026 | 138.91 | 138.91 | 134.95 | 138.91 | 138.91 | 5.00% | 1,902,123 |
| Sep 24, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 5.00% | 158,039 |
| Sep 23, 2026 | 120.00 | 126.00 | 120.00 | 126.00 | 126.00 | 35.48% | 3,981,495 |
| Sep 22, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |