Jindal Stainless Limited (NSE:JSL)
India · Delayed Price · Currency is INR 721.85
+14.95 (2.11%)
Oct 13, 2026, 3:29 PM IST
Jindal Stainless Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 703.00 | 723.00 | 700.60 | 721.85 | 721.85 | 2.11% | 449,284 |
| Oct 12, 2026 | 710.05 | 720.95 | 703.20 | 706.90 | 706.90 | -0.30% | 330,854 |
| Oct 9, 2026 | 710.00 | 714.45 | 702.90 | 709.05 | 709.05 | 0.49% | 260,251 |
| Oct 8, 2026 | 734.60 | 734.60 | 702.20 | 705.60 | 705.60 | -3.63% | 721,953 |
| Oct 7, 2026 | 751.00 | 754.60 | 730.05 | 732.15 | 732.15 | -2.50% | 546,010 |
| Oct 6, 2026 | 742.50 | 759.60 | 742.05 | 750.95 | 750.95 | 1.21% | 476,717 |
| Oct 5, 2026 | 735.00 | 747.00 | 728.90 | 742.00 | 742.00 | 1.27% | 393,852 |
| Oct 1, 2026 | 736.10 | 745.40 | 728.35 | 732.70 | 732.70 | -1.97% | 764,831 |
| Sep 30, 2026 | 735.70 | 749.85 | 733.00 | 747.40 | 747.40 | 1.23% | 860,756 |
| Sep 29, 2026 | 746.90 | 750.00 | 726.00 | 738.30 | 738.30 | -0.99% | 614,585 |
| Sep 28, 2026 | 752.75 | 756.00 | 738.50 | 745.70 | 745.70 | -0.34% | 1,278,713 |
| Sep 25, 2026 | 738.00 | 752.85 | 736.00 | 748.25 | 748.25 | 1.26% | 1,774,357 |
| Sep 24, 2026 | 752.00 | 763.85 | 737.00 | 738.95 | 738.95 | -2.58% | 741,423 |
| Sep 23, 2026 | 748.95 | 766.85 | 744.10 | 758.55 | 758.55 | 2.03% | 906,824 |
| Sep 22, 2026 | 749.00 | 750.10 | 738.50 | 743.45 | 743.45 | -1.06% | 890,183 |
| Sep 21, 2026 | 745.00 | 754.35 | 739.50 | 751.45 | 751.45 | 0.07% | 1,036,372 |
| Sep 18, 2026 | 724.50 | 754.95 | 724.50 | 750.95 | 750.95 | 3.66% | 2,671,236 |
| Sep 17, 2026 | 730.00 | 742.70 | 721.85 | 724.45 | 724.45 | -0.88% | 1,286,776 |
| Sep 16, 2026 | 723.55 | 738.80 | 715.00 | 730.85 | 730.85 | 1.01% | 1,372,384 |
| Sep 15, 2026 | 755.00 | 760.00 | 721.25 | 723.55 | 723.55 | -4.30% | 547,512 |
| Sep 11, 2026 | 754.55 | 766.50 | 741.00 | 756.10 | 756.10 | -0.79% | 1,619,515 |
| Sep 10, 2026 | 785.00 | 790.50 | 760.10 | 762.15 | 762.15 | -2.70% | 960,367 |
| Sep 9, 2026 | 739.00 | 794.00 | 731.00 | 783.30 | 783.30 | 6.03% | 6,366,585 |
| Sep 8, 2026 | 733.95 | 740.00 | 727.00 | 738.75 | 738.75 | 0.26% | 413,278 |
| Sep 7, 2026 | 737.95 | 741.00 | 728.00 | 736.80 | 736.80 | -0.14% | 536,059 |
| Sep 4, 2026 | 738.40 | 741.25 | 732.00 | 737.85 | 737.85 | -0.07% | 780,597 |
| Sep 3, 2026 | 734.90 | 741.00 | 726.00 | 738.40 | 738.40 | 0.48% | 1,145,373 |
| Sep 2, 2026 | 730.00 | 741.50 | 715.90 | 734.90 | 734.90 | 0.12% | 485,040 |
| Sep 1, 2026 | 700.50 | 738.65 | 700.50 | 734.00 | 734.00 | 4.54% | 1,070,564 |
| Aug 31, 2026 | 705.15 | 714.80 | 696.05 | 702.15 | 702.15 | -0.43% | 994,727 |
| Aug 28, 2026 | 704.00 | 707.55 | 697.00 | 705.15 | 705.15 | 0.02% | 307,596 |
| Aug 27, 2026 | 713.10 | 714.00 | 702.05 | 705.00 | 705.00 | -1.12% | 276,256 |
| Aug 26, 2026 | 705.70 | 715.50 | 698.15 | 712.95 | 712.95 | 1.65% | 322,891 |
| Aug 25, 2026 | 702.90 | 707.25 | 696.65 | 701.40 | 701.40 | -0.14% | 161,234 |
| Aug 24, 2026 | 706.75 | 710.85 | 699.75 | 702.40 | 702.40 | 0.15% | 278,881 |
| Aug 21, 2026 | 718.40 | 720.00 | 700.00 | 701.35 | 701.35 | -1.96% | 338,384 |
| Aug 20, 2026 | 729.90 | 731.20 | 716.00 | 718.40 | 715.40 | -0.77% | 238,908 |
| Aug 19, 2026 | 730.00 | 734.20 | 722.80 | 724.00 | 720.98 | -1.15% | 182,939 |
| Aug 18, 2026 | 744.00 | 756.00 | 728.20 | 732.40 | 729.34 | -1.56% | 658,364 |
| Aug 17, 2026 | 735.00 | 747.00 | 734.20 | 744.00 | 740.89 | 0.83% | 366,086 |
| Aug 14, 2026 | 736.10 | 741.35 | 733.65 | 737.85 | 734.77 | 0.33% | 273,090 |
| Aug 13, 2026 | 737.00 | 743.20 | 733.20 | 735.40 | 732.33 | -0.34% | 178,766 |
| Aug 12, 2026 | 728.00 | 742.20 | 712.50 | 737.90 | 734.82 | 1.77% | 486,337 |
| Aug 11, 2026 | 735.00 | 735.00 | 720.05 | 725.10 | 722.07 | -1.04% | 327,591 |
| Aug 10, 2026 | 737.85 | 741.95 | 730.00 | 732.75 | 729.69 | -0.26% | 191,977 |
| Aug 7, 2026 | 732.50 | 738.50 | 731.30 | 734.65 | 731.58 | 0.29% | 139,854 |
| Aug 6, 2026 | 746.00 | 747.60 | 730.00 | 732.50 | 729.44 | -1.61% | 359,503 |
| Aug 5, 2026 | 739.50 | 753.00 | 729.40 | 744.50 | 741.39 | 1.20% | 1,102,716 |
| Aug 4, 2026 | 736.05 | 741.00 | 726.35 | 735.65 | 732.58 | 0.54% | 785,405 |
| Aug 3, 2026 | 734.80 | 740.00 | 719.95 | 731.70 | 728.64 | -0.42% | 382,465 |