Jindal Stainless Limited (NSE:JSL)
India
· Delayed Price · Currency is INR 755.40
+7.55 (1.01%)
At close: Dec 5, 2025
Jindal Stainless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 747.70 | 759.60 | 744.05 | 755.40 | 755.40 | 1.01% | 220,049 |
| Dec 4, 2025 | 752.40 | 758.00 | 745.60 | 747.85 | 747.85 | -0.07% | 283,865 |
| Dec 3, 2025 | 761.80 | 762.20 | 744.25 | 748.40 | 748.40 | -1.62% | 385,328 |
| Dec 2, 2025 | 758.70 | 764.00 | 755.50 | 760.75 | 760.75 | 0.76% | 448,602 |
| Dec 1, 2025 | 775.85 | 775.85 | 748.10 | 755.00 | 755.00 | -2.08% | 526,896 |
| Nov 28, 2025 | 776.00 | 776.00 | 763.55 | 771.05 | 771.05 | -0.18% | 315,897 |
| Nov 27, 2025 | 768.00 | 776.00 | 764.15 | 772.45 | 772.45 | 1.09% | 321,521 |
| Nov 26, 2025 | 749.70 | 772.70 | 746.10 | 764.15 | 764.15 | 2.36% | 710,467 |
| Nov 25, 2025 | 747.95 | 753.65 | 737.25 | 746.55 | 746.55 | -1.05% | 720,587 |
| Nov 24, 2025 | 751.95 | 770.65 | 734.15 | 754.50 | 754.50 | 0.27% | 1,867,350 |
| Nov 21, 2025 | 768.00 | 768.00 | 749.00 | 752.50 | 752.50 | -2.06% | 221,887 |
| Nov 20, 2025 | 775.80 | 776.40 | 759.90 | 768.35 | 768.35 | -0.38% | 330,562 |
| Nov 19, 2025 | 754.00 | 774.00 | 751.80 | 771.30 | 771.30 | 2.70% | 527,606 |
| Nov 18, 2025 | 749.20 | 760.95 | 749.00 | 751.00 | 751.00 | 0.24% | 519,171 |
| Nov 17, 2025 | 741.60 | 752.00 | 729.40 | 749.20 | 749.20 | 1.51% | 540,614 |
| Nov 14, 2025 | 742.60 | 748.80 | 736.15 | 738.05 | 738.05 | -0.12% | 424,102 |
| Nov 13, 2025 | 733.10 | 751.90 | 731.35 | 738.90 | 738.90 | 1.46% | 939,291 |
| Nov 12, 2025 | 748.45 | 748.45 | 726.10 | 728.25 | 728.25 | -1.71% | 578,463 |
| Nov 11, 2025 | 745.00 | 755.20 | 731.00 | 740.95 | 740.95 | 2.52% | 1,953,898 |
| Nov 10, 2025 | 736.40 | 738.50 | 716.10 | 722.75 | 722.75 | -1.23% | 628,730 |
| Nov 7, 2025 | 725.00 | 738.00 | 715.50 | 731.75 | 731.75 | 0.27% | 478,710 |
| Nov 6, 2025 | 738.40 | 745.20 | 727.20 | 729.80 | 729.80 | -1.16% | 603,187 |
| Nov 4, 2025 | 754.95 | 755.60 | 735.60 | 738.40 | 738.40 | -1.60% | 653,621 |
| Nov 3, 2025 | 754.00 | 765.60 | 746.50 | 750.40 | 750.40 | -0.44% | 781,632 |
| Oct 31, 2025 | 782.70 | 782.95 | 751.30 | 753.70 | 753.70 | -3.71% | 760,455 |
| Oct 30, 2025 | 803.85 | 808.35 | 771.40 | 782.70 | 782.70 | -2.61% | 803,400 |
| Oct 29, 2025 | 803.65 | 826.00 | 799.15 | 803.70 | 803.70 | - | 1,046,440 |
| Oct 28, 2025 | 814.80 | 818.00 | 800.50 | 803.70 | 803.70 | -0.94% | 389,521 |
| Oct 27, 2025 | 798.10 | 813.85 | 791.00 | 811.30 | 811.30 | 1.15% | 718,712 |
| Oct 24, 2025 | 804.00 | 814.90 | 799.80 | 802.05 | 802.05 | 0.22% | 726,394 |
| Oct 23, 2025 | 803.00 | 806.60 | 790.75 | 800.30 | 800.30 | 0.35% | 265,784 |
| Oct 21, 2025 | 792.80 | 799.80 | 788.90 | 797.50 | 797.50 | 1.61% | 70,314 |
| Oct 20, 2025 | 793.10 | 801.20 | 782.40 | 784.85 | 784.85 | -0.85% | 263,421 |
| Oct 17, 2025 | 808.00 | 815.70 | 788.85 | 791.60 | 791.60 | -2.14% | 545,274 |
| Oct 16, 2025 | 785.00 | 812.00 | 779.65 | 808.90 | 808.90 | 3.20% | 696,824 |
| Oct 15, 2025 | 776.20 | 793.00 | 775.55 | 783.85 | 783.85 | 1.07% | 471,408 |
| Oct 14, 2025 | 775.05 | 786.50 | 772.55 | 775.55 | 775.55 | 0.20% | 369,540 |
| Oct 13, 2025 | 772.70 | 778.00 | 763.75 | 774.00 | 774.00 | 0.17% | 252,859 |
| Oct 10, 2025 | 775.00 | 779.50 | 766.65 | 772.70 | 772.70 | 0.33% | 318,963 |
| Oct 9, 2025 | 754.00 | 772.00 | 751.50 | 770.15 | 770.15 | 2.20% | 496,466 |
| Oct 8, 2025 | 758.80 | 759.40 | 744.50 | 753.60 | 753.60 | -0.58% | 425,019 |
| Oct 7, 2025 | 760.00 | 768.00 | 752.30 | 758.00 | 758.00 | -0.39% | 343,760 |
| Oct 6, 2025 | 786.80 | 787.00 | 758.20 | 761.00 | 761.00 | -3.46% | 524,470 |
| Oct 3, 2025 | 766.00 | 794.00 | 760.95 | 788.25 | 788.25 | 3.39% | 1,433,232 |
| Oct 1, 2025 | 741.60 | 766.00 | 741.60 | 762.40 | 762.40 | 3.34% | 608,271 |
| Sep 30, 2025 | 740.30 | 750.55 | 729.85 | 737.75 | 737.75 | 0.01% | 956,510 |
| Sep 29, 2025 | 792.90 | 792.90 | 733.95 | 737.70 | 737.70 | -6.52% | 972,440 |
| Sep 26, 2025 | 781.20 | 796.40 | 781.20 | 789.15 | 789.15 | 0.60% | 370,954 |
| Sep 25, 2025 | 795.95 | 804.55 | 778.00 | 784.45 | 784.45 | -1.88% | 484,089 |
| Sep 24, 2025 | 805.00 | 812.80 | 793.40 | 799.45 | 799.45 | -0.19% | 939,115 |