Jindal Stainless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	709.00	709.90	700.00	702.75	-	-0.85%	67,585
Jun 22, 2026	696.70	711.20	696.70	708.80	708.80	1.74%	574,126
Jun 19, 2026	709.00	709.00	690.45	696.70	696.70	-1.46%	1,001,225
Jun 18, 2026	727.90	728.90	704.00	707.00	707.00	-2.87%	881,575
Jun 17, 2026	709.85	732.40	707.85	727.90	727.90	2.54%	699,561
Jun 16, 2026	707.00	716.45	698.95	709.85	709.85	1.24%	547,760
Jun 15, 2026	702.00	714.50	697.30	701.15	701.15	0.95%	646,299
Jun 12, 2026	685.00	698.00	678.00	694.55	694.55	2.24%	528,913
Jun 11, 2026	661.50	683.85	652.25	679.35	679.35	2.64%	658,450
Jun 10, 2026	667.75	671.25	659.80	661.90	661.90	-0.55%	410,281
Jun 9, 2026	668.00	672.55	662.10	665.55	665.55	-0.02%	540,517
Jun 8, 2026	685.55	685.55	654.05	665.70	665.70	-3.61%	425,699
Jun 5, 2026	696.00	709.80	687.00	690.65	690.65	-0.88%	701,459
Jun 4, 2026	681.65	705.90	674.55	696.75	696.75	2.22%	819,006
Jun 3, 2026	686.75	689.85	662.90	681.65	681.65	-0.68%	1,058,062
Jun 2, 2026	696.00	696.00	672.15	686.30	686.30	-1.38%	760,710
Jun 1, 2026	688.00	708.25	688.00	695.90	695.90	1.58%	649,897
May 29, 2026	727.00	727.20	676.05	685.10	685.10	-5.14%	3,368,094
May 27, 2026	728.10	736.10	720.00	722.20	722.20	-0.76%	466,816
May 26, 2026	731.40	734.35	722.55	727.75	727.75	-0.57%	658,402
May 25, 2026	739.50	743.55	729.00	731.90	731.90	-0.64%	422,483
May 22, 2026	739.00	745.00	735.00	736.65	736.65	-0.01%	276,313
May 21, 2026	742.00	743.75	732.10	736.75	736.75	-0.03%	296,812
May 20, 2026	735.00	745.00	725.25	736.95	736.95	-0.30%	409,839
May 19, 2026	748.50	748.50	736.10	739.20	739.20	-1.26%	500,400
May 18, 2026	747.95	751.60	726.00	748.65	748.65	-0.11%	322,526
May 15, 2026	749.55	759.25	742.90	749.50	749.50	0.11%	336,372
May 14, 2026	730.40	751.50	725.60	748.70	748.70	3.23%	820,264
May 13, 2026	732.10	743.70	722.45	725.25	725.25	-0.94%	350,097
May 12, 2026	741.25	745.25	724.30	732.10	732.10	-1.24%	497,367
May 11, 2026	754.80	757.00	727.50	741.30	741.30	-1.79%	753,623
May 8, 2026	771.70	773.80	750.30	754.80	754.80	-1.54%	409,968
May 7, 2026	767.15	773.75	763.00	766.60	766.60	0.04%	483,323
May 6, 2026	781.95	787.40	760.05	766.30	766.30	-1.68%	795,050
May 5, 2026	788.00	788.00	754.85	779.40	779.40	0.13%	903,965
May 4, 2026	774.00	789.35	772.00	778.40	778.40	1.43%	363,179
Apr 30, 2026	782.40	784.30	763.70	767.40	767.40	-1.92%	392,091
Apr 29, 2026	776.15	788.10	768.55	782.40	782.40	1.10%	469,987
Apr 28, 2026	776.65	788.00	770.65	773.85	773.85	0.45%	682,722
Apr 27, 2026	769.50	787.90	765.15	770.40	770.40	0.54%	662,158
Apr 24, 2026	777.30	784.75	763.55	766.30	766.30	-1.22%	945,281
Apr 23, 2026	789.00	789.00	770.50	775.80	775.80	-1.11%	574,833
Apr 22, 2026	791.00	793.45	782.05	784.50	784.50	-0.62%	572,829
Apr 21, 2026	792.20	801.80	788.00	789.40	789.40	-0.06%	340,443
Apr 20, 2026	791.00	794.40	778.45	789.90	789.90	0.22%	587,141
Apr 17, 2026	792.00	793.95	784.05	788.20	788.20	-0.16%	495,365
Apr 16, 2026	785.00	793.80	778.20	789.45	789.45	1.00%	841,147
Apr 15, 2026	780.00	788.00	768.25	781.60	781.60	2.14%	770,504
Apr 13, 2026	769.00	783.95	760.70	765.20	765.20	-2.00%	965,953
Apr 10, 2026	764.00	784.90	762.00	780.85	780.85	3.14%	787,124