Jindal Stainless Limited (NSE:JSL)
India · Delayed Price · Currency is INR 808.20
+24.35 (3.11%)
Oct 16, 2025, 3:30 PM IST
Jindal Stainless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 785.00 | 804.40 | 779.65 | 797.10 | 797.10 | 1.69% | 199,748 |
| Oct 15, 2025 | 776.20 | 793.00 | 775.55 | 783.85 | 783.85 | 1.07% | 471,307 |
| Oct 14, 2025 | 775.05 | 786.50 | 772.55 | 775.55 | 775.55 | 0.20% | 369,611 |
| Oct 13, 2025 | 772.70 | 778.00 | 763.75 | 774.00 | 774.00 | 0.17% | 252,875 |
| Oct 10, 2025 | 775.00 | 779.50 | 766.65 | 772.70 | 772.70 | 0.33% | 318,996 |
| Oct 9, 2025 | 754.00 | 772.00 | 751.50 | 770.15 | 770.15 | 2.20% | 496,541 |
| Oct 8, 2025 | 758.80 | 759.40 | 744.50 | 753.60 | 753.60 | -0.58% | 425,034 |
| Oct 7, 2025 | 760.00 | 768.00 | 752.30 | 758.00 | 758.00 | -0.39% | 343,760 |
| Oct 6, 2025 | 786.80 | 787.00 | 758.20 | 761.00 | 761.00 | -3.46% | 524,470 |
| Oct 3, 2025 | 766.00 | 794.00 | 760.95 | 788.25 | 788.25 | 3.39% | 1,433,232 |
| Oct 1, 2025 | 741.60 | 766.00 | 741.60 | 762.40 | 762.40 | 3.34% | 608,365 |
| Sep 30, 2025 | 740.30 | 750.55 | 729.85 | 737.75 | 737.75 | 0.01% | 956,518 |
| Sep 29, 2025 | 792.90 | 792.90 | 733.95 | 737.70 | 737.70 | -6.52% | 972,440 |
| Sep 26, 2025 | 781.20 | 796.40 | 781.20 | 789.15 | 789.15 | 0.60% | 372,949 |
| Sep 25, 2025 | 795.95 | 804.55 | 778.00 | 784.45 | 784.45 | -1.88% | 484,123 |
| Sep 24, 2025 | 805.00 | 812.80 | 793.40 | 799.45 | 799.45 | -0.19% | 939,115 |
| Sep 23, 2025 | 787.55 | 804.00 | 787.00 | 801.00 | 801.00 | 1.71% | 750,145 |
| Sep 22, 2025 | 781.55 | 791.50 | 770.00 | 787.55 | 787.55 | 1.10% | 558,345 |
| Sep 19, 2025 | 766.00 | 790.00 | 756.00 | 778.95 | 778.95 | 2.20% | 1,110,327 |
| Sep 18, 2025 | 765.00 | 765.55 | 757.10 | 762.20 | 762.20 | 0.21% | 380,288 |
| Sep 17, 2025 | 754.10 | 762.50 | 748.50 | 760.60 | 760.60 | 0.92% | 366,553 |
| Sep 16, 2025 | 754.00 | 758.75 | 747.00 | 753.70 | 753.70 | 0.47% | 504,873 |
| Sep 15, 2025 | 740.95 | 753.50 | 733.10 | 750.20 | 750.20 | 1.25% | 509,874 |
| Sep 12, 2025 | 764.90 | 765.20 | 736.70 | 740.95 | 740.95 | -2.66% | 659,864 |
| Sep 11, 2025 | 778.45 | 783.50 | 756.50 | 761.20 | 761.20 | -2.20% | 580,007 |
| Sep 10, 2025 | 768.00 | 783.90 | 759.95 | 778.30 | 778.30 | 1.20% | 742,471 |
| Sep 9, 2025 | 752.05 | 774.90 | 741.70 | 769.05 | 769.05 | 2.72% | 583,233 |
| Sep 8, 2025 | 755.70 | 763.00 | 744.90 | 748.70 | 748.70 | -0.93% | 447,210 |
| Sep 5, 2025 | 748.95 | 765.00 | 739.90 | 755.70 | 755.70 | 1.18% | 462,538 |
| Sep 4, 2025 | 768.20 | 769.05 | 738.10 | 746.90 | 746.90 | -1.81% | 1,529,385 |
| Sep 3, 2025 | 766.25 | 776.00 | 753.50 | 760.65 | 760.65 | -0.08% | 1,458,000 |
| Sep 2, 2025 | 755.90 | 769.00 | 743.10 | 761.25 | 761.25 | 0.78% | 682,881 |
| Sep 1, 2025 | 764.55 | 769.80 | 737.35 | 755.35 | 755.35 | -1.00% | 977,579 |
| 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 |