Jindal Stainless Limited (NSE:JSL)
India · Delayed Price · Currency is INR 737.80
+6.95 (0.95%)
Sep 17, 2026, 10:00 AM IST
Jindal Stainless Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 723.55 | 738.80 | 715.00 | 734.95 | - | 1.58% | 1,372,360 |
| 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 |
| Jul 31, 2026 | 745.85 | 745.85 | 725.00 | 734.80 | 731.73 | -0.40% | 351,429 |
| Jul 30, 2026 | 732.50 | 739.00 | 726.35 | 737.75 | 734.67 | 1.27% | 287,292 |
| Jul 29, 2026 | 733.00 | 739.40 | 725.65 | 728.50 | 725.46 | 0.58% | 250,436 |
| Jul 28, 2026 | 724.00 | 732.80 | 717.00 | 724.30 | 721.28 | 0.04% | 585,587 |
| Jul 27, 2026 | 720.00 | 726.75 | 710.10 | 724.00 | 720.98 | 1.37% | 338,590 |
| Jul 24, 2026 | 731.90 | 731.90 | 712.65 | 714.25 | 711.27 | -2.94% | 313,931 |
| Jul 23, 2026 | 733.50 | 738.00 | 723.65 | 735.85 | 732.78 | -0.35% | 208,548 |
| Jul 22, 2026 | 744.20 | 744.20 | 732.05 | 738.40 | 735.32 | -0.09% | 181,572 |
| Jul 21, 2026 | 744.05 | 755.00 | 737.30 | 739.05 | 735.96 | 1.14% | 718,947 |
| Jul 20, 2026 | 733.90 | 740.75 | 726.10 | 730.75 | 727.70 | -0.92% | 588,710 |
| Jul 17, 2026 | 737.95 | 741.70 | 732.40 | 737.50 | 734.42 | - | 474,444 |
| Jul 16, 2026 | 725.70 | 741.75 | 716.45 | 737.50 | 734.42 | 1.83% | 741,762 |
| Jul 15, 2026 | 721.00 | 731.80 | 718.00 | 724.25 | 721.23 | 0.34% | 470,218 |
| Jul 14, 2026 | 705.00 | 723.00 | 700.00 | 721.80 | 718.79 | 2.62% | 534,904 |
| Jul 13, 2026 | 703.30 | 716.65 | 701.10 | 703.35 | 700.41 | -1.82% | 571,627 |
| Jul 10, 2026 | 714.50 | 725.35 | 712.00 | 716.40 | 713.41 | 0.96% | 680,019 |
| Jul 9, 2026 | 699.90 | 715.00 | 694.70 | 709.60 | 706.64 | 1.99% | 530,976 |
| Jul 8, 2026 | 690.15 | 697.20 | 690.00 | 695.75 | 692.84 | 0.04% | 562,598 |