Jindal Stainless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	708.10	737.50	697.05	710.95	710.95	-0.06%	1,444,365
Mar 27, 2026	722.80	727.70	698.50	711.35	711.35	-1.77%	1,187,748
Mar 25, 2026	722.10	740.85	718.00	724.20	724.20	0.94%	841,403
Mar 24, 2026	703.90	721.70	703.90	717.45	717.45	3.13%	609,436
Mar 23, 2026	720.45	721.00	691.50	695.70	695.70	-3.64%	591,700
Mar 20, 2026	712.70	744.95	712.70	721.95	721.95	2.00%	623,699
Mar 19, 2026	724.00	724.80	704.00	707.80	707.80	-3.67%	423,342
Mar 18, 2026	735.90	738.65	720.30	734.75	734.75	0.53%	587,612
Mar 17, 2026	707.45	735.80	694.15	730.85	730.85	2.95%	974,047
Mar 16, 2026	706.90	715.95	674.15	709.90	709.90	0.35%	1,358,176
Mar 13, 2026	744.00	744.70	700.10	707.45	707.45	-5.25%	673,769
Mar 12, 2026	734.00	755.80	716.90	746.65	746.65	1.37%	963,730
Mar 11, 2026	723.15	747.75	718.60	736.55	736.55	2.09%	872,925
Mar 10, 2026	720.00	728.15	709.00	721.50	721.50	1.76%	874,829
Mar 9, 2026	740.00	746.10	701.10	709.00	709.00	-5.75%	1,037,160
Mar 6, 2026	767.95	768.85	750.00	752.25	752.25	-2.17%	742,434
Mar 5, 2026	754.85	771.75	750.05	768.95	768.95	1.85%	1,134,103
Mar 4, 2026	774.95	774.95	743.60	754.95	754.95	-3.63%	1,177,309
Mar 2, 2026	740.00	793.30	740.00	783.35	783.35	0.90%	1,696,464
Feb 27, 2026	809.50	813.75	771.25	776.35	776.35	-4.05%	1,703,092
Feb 26, 2026	806.05	811.45	790.65	809.15	809.15	0.72%	907,547
Feb 25, 2026	797.00	808.30	789.50	803.40	803.40	1.23%	825,590
Feb 24, 2026	796.00	814.95	788.00	793.65	793.65	-0.19%	1,700,672
Feb 23, 2026	762.05	799.60	757.65	795.20	795.20	4.45%	1,952,324
Feb 20, 2026	743.05	766.80	738.60	761.30	761.30	2.06%	928,207
Feb 19, 2026	764.45	764.45	739.95	745.95	745.95	-1.63%	495,286
Feb 18, 2026	741.55	769.95	740.10	758.30	758.30	2.44%	815,866
Feb 17, 2026	756.30	761.00	734.00	740.25	740.25	-2.12%	889,653
Feb 16, 2026	766.05	769.70	752.50	756.25	756.25	-1.04%	309,997
Feb 13, 2026	797.05	798.00	760.25	764.20	764.20	-4.43%	413,859
Feb 12, 2026	802.00	802.95	791.00	799.60	799.60	-0.03%	336,774
Feb 11, 2026	793.40	804.70	784.45	799.85	799.85	1.56%	435,160
Feb 10, 2026	793.20	795.60	785.20	787.60	787.60	-0.34%	178,880
Feb 9, 2026	790.00	798.40	782.40	790.25	790.25	0.68%	396,944
Feb 6, 2026	774.50	788.00	768.55	784.90	784.90	0.95%	225,894
Feb 5, 2026	785.00	786.20	775.00	777.50	777.50	-0.59%	209,862
Feb 4, 2026	810.00	813.40	775.00	782.10	782.10	-3.37%	594,701
Feb 3, 2026	819.45	819.50	798.40	809.35	809.35	0.60%	441,719
Feb 2, 2026	790.00	812.00	767.95	804.55	804.55	2.11%	648,429
Feb 1, 2026	824.80	824.80	780.00	787.90	787.90	-4.21%	468,984
Jan 30, 2026	809.90	830.00	769.65	822.55	822.55	1.54%	1,630,943
Jan 29, 2026	813.95	835.95	804.95	810.10	810.10	0.14%	597,453
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