Jindal Stainless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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