Jindal Stainless Limited (NSE:JSL)
India · Delayed Price · Currency is INR 745.40
+23.90 (3.31%)
Mar 11, 2026, 1:20 PM IST
Jindal Stainless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |