Jindal Stainless Limited (NSE:JSL)
India · Delayed Price · Currency is INR 763.25
-43.20 (-5.36%)
Aug 29, 2025, 3:30 PM IST
Jindal Stainless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 810.35 | 810.70 | 751.00 | 762.95 | 762.95 | -5.39% | 1,854,221 |
| Aug 28, 2025 | 795.05 | 818.95 | 782.00 | 806.45 | 806.45 | 1.41% | 2,350,479 |
| Aug 26, 2025 | 791.00 | 814.50 | 790.05 | 795.25 | 795.25 | -0.15% | 2,315,097 |
| Aug 25, 2025 | 777.55 | 818.20 | 775.05 | 796.45 | 796.45 | 2.43% | 3,922,228 |
| Aug 22, 2025 | 774.30 | 784.25 | 769.00 | 777.55 | 777.55 | 0.42% | 883,978 |
| Aug 21, 2025 | 769.50 | 796.00 | 768.15 | 774.30 | 772.30 | 1.21% | 2,062,329 |
| Aug 20, 2025 | 756.60 | 776.95 | 756.00 | 765.05 | 763.07 | 0.94% | 782,841 |
| Aug 19, 2025 | 750.00 | 763.05 | 747.00 | 757.90 | 755.94 | 1.40% | 726,113 |
| Aug 18, 2025 | 733.00 | 751.45 | 730.00 | 747.40 | 745.47 | 2.40% | 821,857 |
| Aug 14, 2025 | 718.10 | 731.00 | 716.10 | 729.90 | 728.01 | 1.13% | 465,289 |
| Aug 13, 2025 | 717.00 | 732.90 | 711.70 | 721.75 | 719.89 | 1.21% | 945,121 |
| Aug 12, 2025 | 676.00 | 715.55 | 675.25 | 713.15 | 711.31 | 5.14% | 1,356,611 |
| Aug 11, 2025 | 677.00 | 693.20 | 674.20 | 678.30 | 676.55 | -0.75% | 771,011 |
| Aug 8, 2025 | 720.95 | 720.95 | 678.00 | 683.40 | 681.63 | -5.69% | 1,863,449 |
| Aug 7, 2025 | 734.00 | 734.00 | 680.50 | 724.60 | 722.73 | -1.28% | 2,756,783 |
| Aug 6, 2025 | 731.95 | 741.00 | 702.15 | 734.00 | 732.10 | 1.15% | 1,387,988 |
| Aug 5, 2025 | 729.50 | 736.20 | 722.00 | 725.65 | 723.78 | -0.33% | 625,573 |
| Aug 4, 2025 | 708.90 | 734.45 | 706.40 | 728.05 | 726.17 | 3.12% | 1,372,933 |
| Aug 1, 2025 | 694.00 | 708.50 | 682.50 | 706.05 | 704.23 | 1.72% | 1,295,136 |
| Jul 31, 2025 | 674.50 | 698.00 | 668.70 | 694.10 | 692.31 | 1.91% | 1,174,268 |
| Jul 30, 2025 | 681.95 | 683.30 | 674.45 | 681.10 | 679.34 | 0.48% | 305,202 |
| Jul 29, 2025 | 659.90 | 690.00 | 653.80 | 677.85 | 676.10 | 2.74% | 2,128,200 |
| Jul 28, 2025 | 655.00 | 668.30 | 653.00 | 659.75 | 658.05 | 0.56% | 440,404 |
| Jul 25, 2025 | 664.20 | 671.50 | 653.85 | 656.05 | 654.36 | -1.23% | 393,070 |
| Jul 24, 2025 | 678.00 | 684.80 | 661.25 | 664.20 | 662.48 | -1.72% | 470,627 |
| Jul 23, 2025 | 690.30 | 691.80 | 672.15 | 675.80 | 674.05 | -1.90% | 424,347 |
| Jul 22, 2025 | 702.70 | 702.70 | 685.00 | 688.90 | 687.12 | -1.28% | 343,160 |
| Jul 21, 2025 | 681.00 | 704.00 | 679.90 | 697.85 | 696.05 | 3.15% | 1,586,538 |
| Jul 18, 2025 | 681.55 | 699.40 | 675.15 | 676.55 | 674.80 | -0.34% | 963,022 |
| Jul 17, 2025 | 681.90 | 683.35 | 672.65 | 678.85 | 677.10 | 0.44% | 654,272 |
| Jul 16, 2025 | 688.05 | 689.50 | 675.00 | 675.90 | 674.15 | -1.77% | 404,758 |
| Jul 15, 2025 | 687.95 | 694.40 | 685.60 | 688.05 | 686.27 | -0.44% | 368,020 |
| Jul 14, 2025 | 683.70 | 696.00 | 681.25 | 691.10 | 689.31 | 0.96% | 1,020,435 |
| Jul 11, 2025 | 681.80 | 687.40 | 680.50 | 684.50 | 682.73 | 0.40% | 445,106 |
| Jul 10, 2025 | 687.00 | 695.40 | 677.25 | 681.80 | 680.04 | 0.09% | 501,498 |
| Jul 9, 2025 | 684.25 | 684.90 | 671.10 | 681.20 | 679.44 | -0.45% | 574,935 |
| Jul 8, 2025 | 675.45 | 687.00 | 673.55 | 684.30 | 682.53 | 1.31% | 435,586 |
| Jul 7, 2025 | 680.05 | 681.90 | 671.10 | 675.45 | 673.71 | -0.65% | 246,217 |
| Jul 4, 2025 | 699.90 | 699.90 | 674.00 | 679.90 | 678.14 | -2.57% | 912,582 |
| Jul 3, 2025 | 707.00 | 717.50 | 694.00 | 697.85 | 696.05 | -0.82% | 801,535 |
| Jul 2, 2025 | 707.95 | 717.90 | 699.80 | 703.60 | 701.78 | -0.48% | 824,951 |
| Jul 1, 2025 | 709.80 | 711.50 | 696.85 | 707.00 | 705.17 | 0.27% | 744,732 |
| Jun 30, 2025 | 694.90 | 708.80 | 691.55 | 705.10 | 703.28 | 2.18% | 1,153,906 |
| Jun 27, 2025 | 697.00 | 706.00 | 688.10 | 690.05 | 688.27 | -0.58% | 1,240,548 |
| Jun 26, 2025 | 673.60 | 699.80 | 673.00 | 694.05 | 692.26 | 3.04% | 1,859,912 |
| Jun 25, 2025 | 683.65 | 683.65 | 670.00 | 673.60 | 671.86 | -0.60% | 1,761,215 |
| Jun 24, 2025 | 692.50 | 697.35 | 673.00 | 677.65 | 675.90 | -1.36% | 668,392 |
| Jun 23, 2025 | 665.50 | 691.50 | 658.20 | 687.00 | 685.23 | 2.51% | 669,982 |
| Jun 20, 2025 | 657.05 | 671.65 | 653.50 | 670.20 | 668.47 | 1.97% | 1,243,186 |
| Jun 19, 2025 | 674.60 | 679.20 | 652.20 | 657.25 | 655.55 | -2.06% | 372,684 |