Jindal Steel Limited (BOM:532286)
India
· Delayed Price · Currency is INR 1,029.60
-22.30 (-2.12%)
At close: Sep 26, 2025
Jindal Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,040.55 | 1,061.80 | 1,026.80 | 1,029.60 | 1,029.60 | -2.12% | 37,123 |
| Sep 25, 2025 | 1,064.95 | 1,064.95 | 1,044.75 | 1,051.90 | 1,051.90 | 0.05% | 12,875 |
| Sep 24, 2025 | 1,062.25 | 1,065.40 | 1,046.35 | 1,051.40 | 1,051.40 | -1.02% | 22,238 |
| Sep 23, 2025 | 1,026.05 | 1,070.00 | 1,026.05 | 1,062.25 | 1,062.25 | 2.87% | 59,968 |
| Sep 22, 2025 | 1,011.20 | 1,051.30 | 1,011.20 | 1,032.60 | 1,032.60 | -1.31% | 23,956 |
| Sep 19, 2025 | 1,045.35 | 1,053.80 | 1,036.60 | 1,046.30 | 1,046.30 | -0.10% | 6,851 |
| Sep 18, 2025 | 1,038.70 | 1,052.70 | 1,030.70 | 1,047.30 | 1,047.30 | 1.34% | 13,349 |
| Sep 17, 2025 | 1,053.00 | 1,058.30 | 1,030.00 | 1,033.50 | 1,033.50 | -1.82% | 18,250 |
| Sep 16, 2025 | 1,046.40 | 1,056.00 | 1,038.55 | 1,052.70 | 1,052.70 | 0.60% | 43,097 |
| Sep 15, 2025 | 1,030.55 | 1,049.70 | 1,030.55 | 1,046.40 | 1,046.40 | 1.05% | 9,060 |
| Sep 12, 2025 | 1,041.30 | 1,045.40 | 1,027.50 | 1,035.50 | 1,035.50 | -0.52% | 22,645 |
| Sep 11, 2025 | 1,039.00 | 1,044.70 | 1,033.50 | 1,040.90 | 1,040.90 | 0.18% | 13,959 |
| Sep 10, 2025 | 1,028.05 | 1,043.00 | 1,028.05 | 1,039.00 | 1,039.00 | 0.38% | 18,691 |
| Sep 9, 2025 | 1,036.35 | 1,043.00 | 1,023.40 | 1,035.10 | 1,035.10 | -0.61% | 13,449 |
| Sep 8, 2025 | 1,030.30 | 1,056.00 | 1,030.30 | 1,041.45 | 1,041.45 | 0.69% | 56,881 |
| Sep 5, 2025 | 1,032.00 | 1,039.00 | 1,027.40 | 1,034.30 | 1,034.30 | 0.25% | 18,569 |
| Sep 4, 2025 | 1,029.95 | 1,037.45 | 1,020.00 | 1,031.70 | 1,031.70 | 0.25% | 60,432 |
| Sep 3, 2025 | 974.45 | 1,030.10 | 973.35 | 1,029.15 | 1,029.15 | 5.56% | 150,619 |
| Sep 2, 2025 | 955.30 | 981.50 | 955.30 | 974.95 | 974.95 | 1.23% | 23,379 |
| Sep 1, 2025 | 948.00 | 964.95 | 943.65 | 963.15 | 963.15 | 1.86% | 8,953 |
| Aug 29, 2025 | 965.20 | 970.00 | 943.50 | 945.60 | 945.60 | -1.89% | 18,596 |
| Aug 28, 2025 | 974.30 | 980.40 | 961.00 | 963.85 | 963.85 | -1.02% | 9,045 |
| Aug 26, 2025 | 996.00 | 999.40 | 972.00 | 973.80 | 973.80 | -2.15% | 65,879 |
| Aug 25, 2025 | 1,005.30 | 1,005.30 | 992.85 | 995.20 | 995.20 | -0.15% | 36,447 |
| Aug 22, 2025 | 1,011.95 | 1,011.95 | 993.95 | 996.65 | 996.65 | -1.34% | 19,008 |
| Aug 21, 2025 | 1,015.80 | 1,019.30 | 1,006.30 | 1,010.15 | 1,008.15 | -0.56% | 13,274 |
| Aug 20, 2025 | 996.15 | 1,021.85 | 996.15 | 1,015.80 | 1,013.79 | 1.03% | 50,671 |
| Aug 19, 2025 | 999.85 | 1,008.95 | 990.00 | 1,005.45 | 1,003.46 | 1.19% | 28,447 |
| Aug 18, 2025 | 985.45 | 1,000.00 | 980.80 | 993.60 | 991.63 | 1.90% | 151,399 |
| Aug 14, 2025 | 996.05 | 998.25 | 968.40 | 975.05 | 973.12 | -2.00% | 38,841 |
| Aug 13, 2025 | 1,002.00 | 1,021.45 | 988.80 | 994.90 | 992.93 | -0.44% | 91,284 |
| Aug 12, 2025 | 991.00 | 1,003.40 | 980.35 | 999.30 | 997.32 | 0.91% | 38,878 |
| Aug 11, 2025 | 982.45 | 993.00 | 972.60 | 990.30 | 988.34 | 1.67% | 18,973 |
| Aug 8, 2025 | 998.50 | 999.50 | 971.00 | 974.05 | 972.12 | -2.47% | 24,167 |
| Aug 7, 2025 | 983.10 | 1,001.65 | 981.20 | 998.70 | 996.72 | 1.24% | 81,024 |
| Aug 6, 2025 | 999.80 | 1,001.20 | 983.50 | 986.50 | 984.55 | -1.31% | 24,078 |
| Aug 5, 2025 | 981.25 | 1,002.50 | 978.00 | 999.60 | 997.62 | 1.95% | 45,653 |
| Aug 4, 2025 | 947.35 | 991.00 | 947.35 | 980.50 | 978.56 | 3.75% | 78,467 |
| Aug 1, 2025 | 971.35 | 971.35 | 942.65 | 945.05 | 943.18 | -2.07% | 38,453 |
| Jul 31, 2025 | 974.05 | 978.95 | 959.20 | 965.05 | 963.14 | -1.76% | 35,304 |
| Jul 30, 2025 | 984.00 | 992.60 | 980.70 | 982.35 | 980.41 | -0.14% | 35,242 |
| Jul 29, 2025 | 973.55 | 989.00 | 973.25 | 983.70 | 981.75 | 0.64% | 13,095 |
| Jul 28, 2025 | 992.15 | 1,001.30 | 972.00 | 977.40 | 975.47 | -2.25% | 31,582 |
| Jul 25, 2025 | 1,000.65 | 1,003.05 | 990.70 | 999.90 | 997.92 | 0.01% | 79,597 |
| Jul 24, 2025 | 979.50 | 1,005.80 | 979.00 | 999.80 | 997.82 | 2.27% | 164,457 |
| Jul 23, 2025 | 965.65 | 980.75 | 964.65 | 977.60 | 975.66 | 1.31% | 62,472 |
| Jul 22, 2025 | 960.75 | 973.40 | 960.00 | 964.95 | 963.04 | 0.50% | 97,214 |
| Jul 21, 2025 | 955.25 | 972.00 | 955.25 | 960.15 | 958.25 | 0.25% | 49,276 |
| Jul 18, 2025 | 950.05 | 962.75 | 948.25 | 957.75 | 955.85 | 0.85% | 59,149 |
| Jul 17, 2025 | 932.25 | 952.95 | 930.00 | 949.70 | 947.82 | 1.95% | 124,005 |