Jindal Stainless Limited (NSE:JSL)
India · Delayed Price · Currency is INR 784.50
-4.90 (-0.62%)
Apr 22, 2026, 3:30 PM IST
Jindal Stainless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |