Jindal Stainless Limited (BOM:532508)
India
· Delayed Price · Currency is INR 789.15
+2.40 (0.31%)
At close: Sep 26, 2025
Jindal Stainless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 785.00 | 795.00 | 784.60 | 789.15 | 789.15 | 0.31% | 24,107 |
| Sep 25, 2025 | 795.65 | 804.00 | 778.00 | 786.75 | 786.75 | -1.34% | 12,117 |
| Sep 24, 2025 | 802.05 | 812.55 | 794.00 | 797.45 | 797.45 | -0.44% | 43,182 |
| Sep 23, 2025 | 796.25 | 803.50 | 785.25 | 801.00 | 801.00 | 1.60% | 37,283 |
| Sep 22, 2025 | 784.95 | 790.90 | 770.20 | 788.40 | 788.40 | 1.28% | 17,720 |
| Sep 19, 2025 | 769.95 | 789.00 | 756.60 | 778.45 | 778.45 | 2.29% | 26,255 |
| Sep 18, 2025 | 761.25 | 765.00 | 756.25 | 761.00 | 761.00 | - | 30,761 |
| Sep 17, 2025 | 753.25 | 762.95 | 749.00 | 761.00 | 761.00 | 0.95% | 28,343 |
| Sep 16, 2025 | 749.95 | 755.50 | 747.50 | 753.85 | 753.85 | 0.52% | 24,954 |
| Sep 15, 2025 | 741.75 | 752.95 | 734.00 | 749.95 | 749.95 | 1.30% | 13,184 |
| Sep 12, 2025 | 772.40 | 772.40 | 736.35 | 740.35 | 740.35 | -2.60% | 25,220 |
| Sep 11, 2025 | 773.55 | 784.05 | 756.45 | 760.15 | 760.15 | -2.41% | 28,988 |
| Sep 10, 2025 | 768.75 | 783.30 | 760.00 | 778.95 | 778.95 | 1.33% | 36,650 |
| Sep 9, 2025 | 743.05 | 774.60 | 743.05 | 768.75 | 768.75 | 2.68% | 18,448 |
| Sep 8, 2025 | 769.70 | 769.70 | 745.00 | 748.65 | 748.65 | -0.59% | 18,003 |
| Sep 5, 2025 | 753.50 | 764.55 | 740.55 | 753.10 | 753.10 | 0.92% | 14,976 |
| Sep 4, 2025 | 775.20 | 775.20 | 738.20 | 746.20 | 746.20 | -1.87% | 41,114 |
| Sep 3, 2025 | 765.10 | 776.00 | 754.45 | 760.45 | 760.45 | -0.28% | 38,644 |
| Sep 2, 2025 | 751.05 | 768.85 | 742.05 | 762.55 | 762.55 | 0.93% | 48,488 |
| Sep 1, 2025 | 773.70 | 773.70 | 737.70 | 755.55 | 755.55 | -1.00% | 62,097 |
| Aug 29, 2025 | 813.25 | 813.25 | 751.50 | 763.15 | 763.15 | -5.72% | 114,062 |
| Aug 28, 2025 | 792.15 | 815.60 | 782.30 | 809.45 | 809.45 | 1.90% | 44,226 |
| Aug 26, 2025 | 794.00 | 814.00 | 782.50 | 794.35 | 794.35 | -0.43% | 104,430 |
| Aug 25, 2025 | 779.95 | 818.20 | 777.55 | 797.80 | 797.80 | 2.62% | 97,802 |
| Aug 22, 2025 | 770.50 | 783.95 | 769.50 | 777.45 | 777.45 | 0.38% | 34,092 |
| Aug 21, 2025 | 773.95 | 795.70 | 769.00 | 774.50 | 772.50 | 1.18% | 91,383 |
| Aug 20, 2025 | 754.80 | 776.65 | 754.80 | 765.50 | 763.52 | 1.03% | 36,962 |
| Aug 19, 2025 | 749.95 | 762.95 | 747.00 | 757.70 | 755.74 | 1.30% | 54,302 |
| Aug 18, 2025 | 731.30 | 752.10 | 731.30 | 748.00 | 746.07 | 2.50% | 36,665 |
| Aug 14, 2025 | 720.50 | 730.90 | 716.10 | 729.75 | 727.87 | 1.12% | 15,350 |
| Aug 13, 2025 | 713.65 | 732.95 | 712.75 | 721.65 | 719.79 | 1.16% | 61,283 |
| Aug 12, 2025 | 677.20 | 715.70 | 677.20 | 713.40 | 711.56 | 5.24% | 54,889 |
| Aug 11, 2025 | 681.90 | 692.60 | 674.95 | 677.85 | 676.10 | -0.70% | 26,854 |
| Aug 8, 2025 | 719.80 | 719.90 | 676.85 | 682.65 | 680.89 | -6.04% | 76,764 |
| Aug 7, 2025 | 737.90 | 737.90 | 682.05 | 726.50 | 724.62 | -1.02% | 84,120 |
| Aug 6, 2025 | 734.95 | 741.00 | 702.80 | 733.95 | 732.06 | 1.14% | 76,490 |
| Aug 5, 2025 | 729.10 | 736.65 | 721.45 | 725.65 | 723.78 | -0.43% | 44,980 |
| Aug 4, 2025 | 709.95 | 732.95 | 706.35 | 728.75 | 726.87 | 3.22% | 102,560 |
| Aug 1, 2025 | 691.95 | 707.35 | 682.60 | 706.05 | 704.23 | 1.69% | 47,214 |
| Jul 31, 2025 | 671.70 | 697.25 | 668.80 | 694.30 | 692.51 | 1.98% | 19,642 |
| Jul 30, 2025 | 684.30 | 684.30 | 673.80 | 680.85 | 679.09 | 0.49% | 10,793 |
| Jul 29, 2025 | 651.05 | 690.00 | 651.05 | 677.55 | 675.80 | 2.71% | 60,674 |
| Jul 28, 2025 | 656.05 | 668.00 | 652.80 | 659.65 | 657.95 | 0.59% | 17,349 |
| Jul 25, 2025 | 664.55 | 664.95 | 653.80 | 655.75 | 654.06 | -1.32% | 21,529 |
| Jul 24, 2025 | 675.80 | 684.55 | 662.00 | 664.55 | 662.83 | -1.65% | 13,883 |
| Jul 23, 2025 | 688.85 | 688.90 | 672.25 | 675.70 | 673.96 | -1.91% | 12,602 |
| Jul 22, 2025 | 699.70 | 699.70 | 685.00 | 688.85 | 687.07 | -1.28% | 10,410 |
| Jul 21, 2025 | 679.25 | 703.60 | 679.25 | 697.80 | 696.00 | 3.14% | 94,434 |
| Jul 18, 2025 | 683.80 | 699.00 | 675.60 | 676.55 | 674.80 | -0.29% | 33,104 |
| Jul 17, 2025 | 680.00 | 682.95 | 672.90 | 678.50 | 676.75 | 0.45% | 11,025 |