Jindal Stainless Limited (NSE:JSL)
India · Delayed Price · Currency is INR 691.05
-13.75 (-1.95%)
Nov 9, 2026, 3:30 PM IST
Jindal Stainless Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 704.80 | 704.80 | 683.30 | 691.05 | 691.05 | -1.95% | 653,175 |
| Nov 8, 2026 | 699.00 | 709.90 | 699.00 | 704.80 | 704.80 | 0.86% | 47,581 |
| Nov 6, 2026 | 685.00 | 701.00 | 665.75 | 698.80 | 698.80 | 1.89% | 598,502 |
| Nov 5, 2026 | 695.25 | 701.80 | 684.30 | 685.85 | 685.85 | -0.43% | 416,942 |
| Nov 4, 2026 | 682.00 | 693.45 | 673.65 | 688.80 | 688.80 | 1.45% | 664,381 |
| Nov 3, 2026 | 681.90 | 692.70 | 671.00 | 678.95 | 678.95 | 0.18% | 635,346 |
| Nov 2, 2026 | 673.85 | 686.75 | 673.05 | 677.70 | 677.70 | 0.55% | 752,001 |
| Oct 30, 2026 | 686.65 | 686.65 | 670.00 | 674.00 | 674.00 | -1.24% | 588,914 |
| Oct 29, 2026 | 682.20 | 687.85 | 678.15 | 682.45 | 682.45 | 0.04% | 768,521 |
| Oct 28, 2026 | 705.00 | 705.00 | 678.00 | 682.15 | 682.15 | -3.90% | 947,497 |
| Oct 27, 2026 | 690.00 | 711.95 | 683.90 | 709.80 | 709.80 | 3.04% | 328,537 |
| Oct 26, 2026 | 688.10 | 691.35 | 667.00 | 688.85 | 688.85 | 0.21% | 468,642 |
| Oct 23, 2026 | 701.10 | 712.70 | 678.60 | 687.40 | 687.40 | -3.14% | 923,288 |
| Oct 22, 2026 | 723.00 | 726.60 | 702.25 | 709.65 | 709.65 | -3.28% | 384,329 |
| Oct 21, 2026 | 735.35 | 737.35 | 712.40 | 733.75 | 733.75 | -0.16% | 451,333 |
| Oct 19, 2026 | 740.00 | 747.25 | 728.20 | 734.90 | 734.90 | -0.22% | 884,801 |
| Oct 16, 2026 | 723.95 | 739.40 | 717.00 | 736.55 | 736.55 | 1.64% | 442,669 |
| Oct 15, 2026 | 713.60 | 730.00 | 709.00 | 724.65 | 724.65 | 1.48% | 497,379 |
| Oct 14, 2026 | 720.55 | 729.00 | 707.00 | 714.05 | 714.05 | -0.90% | 711,379 |
| Oct 13, 2026 | 703.00 | 723.00 | 700.60 | 720.55 | 720.55 | 1.93% | 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 |