Skip to main content
Jindal Steel Limited (NSE:JINDALSTEL)
India flag India · Delayed Price · Currency is INR
1,006.80
+1.00 (0.10%)
At close: Dec 5, 2025

Jindal Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,009.001,010.90989.001,006.801,006.800.10%1,273,166
Dec 4, 20251,020.101,028.301,003.001,005.801,005.80-1.19%645,481
Dec 3, 20251,033.801,033.801,013.001,017.901,017.90-1.06%1,634,772
Dec 2, 20251,046.001,052.001,024.601,028.801,028.80-1.83%1,634,860
Dec 1, 20251,053.501,055.001,039.001,048.001,048.000.34%803,834
Nov 28, 20251,046.701,054.901,037.301,044.401,044.400.32%1,205,893
Nov 27, 20251,047.901,053.101,034.201,041.101,041.10-0.12%893,056
Nov 26, 20251,029.001,048.301,023.801,042.401,042.401.94%1,580,115
Nov 25, 20251,022.901,029.901,014.701,022.601,022.600.13%1,833,665
Nov 24, 20251,040.401,046.701,014.701,021.301,021.30-1.67%3,883,924
Nov 21, 20251,065.001,065.001,035.501,038.601,038.60-2.88%1,316,935
Nov 20, 20251,075.901,078.001,062.201,069.401,069.40-0.15%834,957
Nov 19, 20251,066.001,076.001,059.301,071.001,071.000.44%933,058
Nov 18, 20251,078.101,078.301,057.201,066.301,066.30-1.27%1,437,183
Nov 17, 20251,080.601,082.801,071.801,080.001,080.000.35%723,524
Nov 14, 20251,082.601,096.001,068.801,076.201,076.20-1.07%1,403,097
Nov 13, 20251,087.501,098.001,075.901,087.801,087.800.73%1,863,602
Nov 12, 20251,080.301,084.501,072.501,079.901,079.90-0.03%702,572
Nov 11, 20251,076.601,089.801,057.001,080.201,080.200.82%670,521
Nov 10, 20251,069.901,082.001,069.101,071.401,071.400.14%990,878
Nov 7, 20251,035.001,075.101,002.101,069.901,069.902.33%1,892,592
Nov 6, 20251,080.701,081.101,042.301,045.501,045.50-3.26%1,497,966
Nov 4, 20251,073.001,085.201,066.401,080.701,080.700.34%2,806,142
Nov 3, 20251,066.001,087.601,063.001,077.001,077.000.96%1,193,076
Oct 31, 20251,065.701,074.201,056.501,066.801,066.80-0.32%1,018,215
Oct 30, 20251,072.901,074.001,058.101,070.201,070.20-0.04%1,514,350
Oct 29, 20251,063.001,097.701,058.201,070.601,070.60-0.27%3,983,488
Oct 28, 20251,034.301,077.701,027.101,073.501,073.503.79%4,445,977
Oct 27, 20251,011.201,036.301,011.201,034.301,034.302.59%999,054
Oct 24, 20251,010.901,027.901,003.401,008.201,008.20-0.09%1,691,676
Oct 23, 20251,012.001,022.901,005.801,009.101,009.10-0.07%1,065,307
Oct 21, 20251,010.001,012.801,003.001,009.801,009.800.42%109,029
Oct 20, 20251,011.501,013.60998.601,005.601,005.60-0.20%898,357
Oct 17, 20251,022.801,027.101,004.801,007.601,007.60-1.49%1,530,004
Oct 16, 20251,005.701,025.80994.001,022.801,022.802.14%1,248,871
Oct 15, 2025996.001,004.40993.901,001.401,001.400.54%1,643,008
Oct 14, 20251,017.301,018.40986.20996.00996.00-1.15%1,404,907
Oct 13, 20251,015.201,016.101,002.301,007.601,007.60-0.75%1,642,367
Oct 10, 20251,037.201,039.801,010.201,015.201,015.20-2.41%2,426,076
Oct 9, 20251,023.901,044.401,020.301,040.301,040.302.07%2,732,150
Oct 8, 20251,031.101,040.001,016.001,019.201,019.20-1.40%1,436,225
Oct 7, 20251,058.001,059.301,029.901,033.701,033.70-2.10%1,938,416
Oct 6, 20251,077.001,078.901,043.701,055.901,055.90-1.91%2,301,398
Oct 3, 20251,063.001,087.601,049.301,076.501,076.501.08%2,035,582
Oct 1, 20251,063.801,070.401,055.001,065.001,065.000.12%1,125,486
Sep 30, 20251,043.351,069.001,043.201,063.751,063.751.96%1,992,711
Sep 29, 20251,035.101,052.001,035.101,043.351,043.351.35%1,278,211
Sep 26, 20251,048.001,061.951,027.851,029.501,029.50-2.11%858,507
Sep 25, 20251,048.001,059.301,045.001,051.701,051.70-0.09%1,534,438
Sep 24, 20251,062.701,065.751,046.051,052.651,052.65-0.95%729,744