Jindal Stainless Limited (NSE:JSL)
India · Delayed Price · Currency is INR 808.00
-1.05 (-0.13%)
At close: Jan 28, 2026
Jindal Stainless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 811.00 | 815.40 | 801.80 | 809.00 | 808.00 | -0.13% | 512,643 |
| Jan 27, 2026 | 750.00 | 831.50 | 730.20 | 810.05 | 809.05 | 8.59% | 1,538,290 |
| Jan 23, 2026 | 764.00 | 764.00 | 741.00 | 745.95 | 745.03 | -1.45% | 378,056 |
| Jan 22, 2026 | 764.00 | 784.00 | 753.65 | 756.95 | 756.01 | 0.93% | 953,053 |
| Jan 21, 2026 | 758.00 | 758.75 | 735.00 | 749.95 | 749.02 | -1.26% | 507,681 |
| Jan 20, 2026 | 804.25 | 811.70 | 753.30 | 759.50 | 758.56 | -5.56% | 784,258 |
| Jan 19, 2026 | 808.00 | 816.00 | 801.60 | 804.25 | 803.26 | -1.11% | 465,560 |
| Jan 16, 2026 | 801.15 | 815.90 | 792.70 | 813.30 | 812.29 | 2.42% | 745,507 |
| Jan 14, 2026 | 780.40 | 799.25 | 769.55 | 794.10 | 793.12 | 1.24% | 752,362 |
| Jan 13, 2026 | 776.70 | 809.80 | 776.70 | 784.40 | 783.43 | 1.56% | 1,783,303 |
| Jan 12, 2026 | 770.00 | 781.90 | 748.55 | 772.35 | 771.40 | 0.03% | 739,046 |
| Jan 9, 2026 | 803.70 | 807.00 | 766.65 | 772.15 | 771.20 | -4.18% | 1,102,234 |
| Jan 8, 2026 | 857.25 | 862.90 | 801.10 | 805.80 | 804.80 | -5.75% | 822,468 |
| Jan 7, 2026 | 863.15 | 884.00 | 848.15 | 855.00 | 853.94 | -0.69% | 713,444 |
| Jan 6, 2026 | 870.00 | 871.20 | 856.50 | 860.90 | 859.84 | -0.55% | 563,558 |
| Jan 5, 2026 | 859.40 | 870.00 | 857.00 | 865.65 | 864.58 | 1.20% | 622,857 |
| Jan 2, 2026 | 853.75 | 865.10 | 847.00 | 855.40 | 854.34 | 0.19% | 658,245 |
| Jan 1, 2026 | 834.00 | 857.90 | 828.05 | 853.75 | 852.69 | 1.73% | 627,100 |
| Dec 31, 2025 | 838.15 | 867.00 | 831.00 | 839.25 | 838.21 | 0.39% | 2,213,969 |
| Dec 30, 2025 | 795.10 | 848.05 | 786.95 | 836.00 | 834.97 | 5.14% | 2,773,011 |
| Dec 29, 2025 | 792.00 | 798.10 | 776.10 | 795.10 | 794.12 | 0.39% | 330,463 |
| Dec 26, 2025 | 794.50 | 799.45 | 787.35 | 792.05 | 791.07 | -0.33% | 167,964 |
| Dec 24, 2025 | 803.05 | 803.05 | 791.00 | 794.65 | 793.67 | -0.34% | 324,545 |
| Dec 23, 2025 | 794.00 | 803.00 | 787.10 | 797.35 | 796.36 | 0.60% | 347,649 |
| Dec 22, 2025 | 805.00 | 806.00 | 790.00 | 792.60 | 791.62 | -1.20% | 241,787 |
| Dec 19, 2025 | 799.00 | 804.90 | 785.60 | 802.20 | 801.21 | 0.51% | 472,683 |
| Dec 18, 2025 | 790.00 | 800.00 | 785.70 | 798.10 | 797.11 | 1.10% | 310,840 |
| Dec 17, 2025 | 800.00 | 800.05 | 782.00 | 789.40 | 788.42 | -1.34% | 242,743 |
| Dec 16, 2025 | 799.00 | 802.50 | 792.20 | 800.10 | 799.11 | 0.38% | 516,166 |
| Dec 15, 2025 | 785.65 | 799.10 | 779.45 | 797.05 | 796.06 | 1.45% | 467,338 |
| Dec 12, 2025 | 778.00 | 792.00 | 776.00 | 785.65 | 784.68 | 0.98% | 500,929 |
| Dec 11, 2025 | 784.80 | 796.85 | 764.50 | 778.00 | 777.04 | -0.87% | 651,346 |
| Dec 10, 2025 | 772.55 | 790.55 | 770.95 | 784.80 | 783.83 | 1.40% | 532,974 |
| Dec 9, 2025 | 768.00 | 775.00 | 748.00 | 773.95 | 772.99 | 0.93% | 538,870 |
| Dec 8, 2025 | 758.90 | 769.90 | 752.65 | 766.85 | 765.90 | 1.52% | 438,568 |
| Dec 5, 2025 | 747.70 | 759.60 | 744.05 | 755.40 | 754.47 | 1.01% | 220,049 |
| Dec 4, 2025 | 752.40 | 758.00 | 745.60 | 747.85 | 746.93 | -0.07% | 283,865 |
| Dec 3, 2025 | 761.80 | 762.20 | 744.25 | 748.40 | 747.47 | -1.62% | 385,328 |
| Dec 2, 2025 | 758.70 | 764.00 | 755.50 | 760.75 | 759.81 | 0.76% | 448,602 |
| Dec 1, 2025 | 775.85 | 775.85 | 748.10 | 755.00 | 754.07 | -2.08% | 526,896 |
| Nov 28, 2025 | 776.00 | 776.00 | 763.55 | 771.05 | 770.10 | -0.18% | 315,897 |
| Nov 27, 2025 | 768.00 | 776.00 | 764.15 | 772.45 | 771.50 | 1.09% | 321,521 |
| Nov 26, 2025 | 749.70 | 772.70 | 746.10 | 764.15 | 763.21 | 2.36% | 710,467 |
| Nov 25, 2025 | 747.95 | 753.65 | 737.25 | 746.55 | 745.63 | -1.05% | 720,587 |
| Nov 24, 2025 | 751.95 | 770.65 | 734.15 | 754.50 | 753.57 | 0.27% | 1,867,350 |
| Nov 21, 2025 | 768.00 | 768.00 | 749.00 | 752.50 | 751.57 | -2.06% | 221,887 |
| Nov 20, 2025 | 775.80 | 776.40 | 759.90 | 768.35 | 767.40 | -0.38% | 330,562 |
| Nov 19, 2025 | 754.00 | 774.00 | 751.80 | 771.30 | 770.35 | 2.70% | 527,606 |
| Nov 18, 2025 | 749.20 | 760.95 | 749.00 | 751.00 | 750.07 | 0.24% | 519,171 |
| Nov 17, 2025 | 741.60 | 752.00 | 729.40 | 749.20 | 748.27 | 1.51% | 540,614 |