Jindal Stainless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	757.00	764.70	748.00	757.10	757.10	0.49%	823,506
Apr 8, 2026	739.50	764.65	735.00	753.40	753.40	4.57%	582,752
Apr 7, 2026	720.00	736.90	716.00	720.50	720.50	-0.62%	565,074
Apr 6, 2026	717.80	730.75	713.35	725.00	725.00	1.00%	885,053
Apr 2, 2026	704.85	722.85	690.15	717.80	717.80	1.84%	841,259
Apr 1, 2026	734.95	734.95	701.00	704.85	704.85	-0.86%	1,200,897
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