Jindal Steel Limited JINDALSTEL
NSE · India · Non-Energy Minerals
INR 1,100.50-34.40 (-3.03%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,134.90 | +0.43% | INR 1,130.00 | INR 1,144.30 | INR 1,124.60 | 1.54M |
| 2026-09-29 | INR 1,130.00 | -0.84% | INR 1,137.50 | INR 1,149.00 | INR 1,126.90 | 760.61K |
| 2026-09-28 | INR 1,139.60 | -2.16% | INR 1,160.00 | INR 1,160.00 | INR 1,133.20 | 713.95K |
| 2026-09-25 | INR 1,164.80 | +0.60% | INR 1,154.40 | INR 1,168.90 | INR 1,137.00 | 423.33K |
| 2026-09-24 | INR 1,157.80 | -1.49% | INR 1,157.30 | INR 1,174.70 | INR 1,152.30 | 598.79K |
| 2026-09-23 | INR 1,175.30 | +3.01% | INR 1,138.20 | INR 1,187.40 | INR 1,138.20 | 994.85K |
| 2026-09-22 | INR 1,141.00 | +0.92% | INR 1,135.00 | INR 1,147.50 | INR 1,131.00 | 891.59K |
| 2026-09-21 | INR 1,130.60 | +0.99% | INR 1,138.00 | INR 1,143.50 | INR 1,127.10 | 708.37K |
| 2026-09-18 | INR 1,119.50 | -0.79% | INR 1,128.90 | INR 1,140.20 | INR 1,119.50 | 1.06M |
| 2026-09-17 | INR 1,128.40 | +2.30% | INR 1,104.10 | INR 1,134.60 | INR 1,104.10 | 719.21K |
| 2026-09-16 | INR 1,103.00 | +0.73% | INR 1,088.00 | INR 1,117.00 | INR 1,085.40 | 457.24K |
| 2026-09-15 | INR 1,095.00 | -2.28% | INR 1,119.70 | INR 1,119.70 | INR 1,090.50 | 816.41K |
| 2026-09-14 | INR 1,120.50 | 0.00% | INR 1,120.50 | INR 1,120.50 | INR 1,120.50 | 0 |
| 2026-09-11 | INR 1,120.50 | -1.45% | INR 1,111.00 | INR 1,122.00 | INR 1,058.00 | 549.86K |
| 2026-09-10 | INR 1,137.00 | -0.83% | INR 1,149.70 | INR 1,151.70 | INR 1,131.00 | 554.30K |
| 2026-09-09 | INR 1,146.50 | +0.90% | INR 1,139.60 | INR 1,158.00 | INR 1,130.60 | 590.73K |
| 2026-09-08 | INR 1,136.30 | -1.01% | INR 1,147.90 | INR 1,151.00 | INR 1,135.00 | 443.89K |
| 2026-09-07 | INR 1,147.90 | -1.47% | INR 1,164.50 | INR 1,168.00 | INR 1,130.00 | 752.81K |
| 2026-09-04 | INR 1,165.00 | +1.75% | INR 1,147.00 | INR 1,170.90 | INR 1,138.70 | 893.05K |
| 2026-09-03 | INR 1,145.00 | -1.24% | INR 1,165.00 | INR 1,169.00 | INR 1,134.70 | 950.25K |
| 2026-09-02 | INR 1,159.40 | -0.05% | INR 1,149.00 | INR 1,165.30 | INR 1,141.00 | 706.26K |
| 2026-09-01 | INR 1,160.00 | -2.76% | INR 1,175.70 | INR 1,175.70 | INR 1,147.00 | 517.60K |
| 2026-08-31 | INR 1,192.90 | +1.16% | INR 1,174.10 | INR 1,192.90 | INR 1,150.90 | 781.76K |
| 2026-08-28 | INR 1,179.20 | +0.79% | INR 1,172.70 | INR 1,191.90 | INR 1,170.00 | 652.43K |
| 2026-08-27 | INR 1,170.00 | -0.46% | INR 1,176.00 | INR 1,196.40 | INR 1,166.60 | 1.53M |
| 2026-08-26 | INR 1,175.40 | +1.85% | INR 1,155.00 | INR 1,183.30 | INR 1,143.10 | 896.44K |
| 2026-08-25 | INR 1,154.10 | +0.44% | INR 1,147.90 | INR 1,157.00 | INR 1,140.10 | 670.83K |
| 2026-08-24 | INR 1,149.00 | +1.88% | INR 1,135.00 | INR 1,149.00 | INR 1,130.10 | 908.80K |
| 2026-08-21 | INR 1,127.80 | +0.80% | INR 1,120.00 | INR 1,135.00 | INR 1,118.90 | 999.05K |
| 2026-08-20 | INR 1,118.90 | +0.35% | INR 1,120.10 | INR 1,142.00 | INR 1,108.40 | 992.91K |
| 2026-08-19 | INR 1,115.00 | +1.23% | INR 1,102.30 | INR 1,121.80 | INR 1,095.20 | 1.14M |
| 2026-08-18 | INR 1,101.50 | -1.31% | INR 1,119.00 | INR 1,119.70 | INR 1,100.00 | 561.97K |
| 2026-08-17 | INR 1,116.10 | +2.25% | INR 1,090.10 | INR 1,118.70 | INR 1,090.00 | 644.16K |
| 2026-08-14 | INR 1,091.50 | -0.76% | INR 1,098.90 | INR 1,105.60 | INR 1,086.00 | 493.68K |
| 2026-08-13 | INR 1,099.90 | -1.09% | INR 1,105.60 | INR 1,106.60 | INR 1,090.60 | 288.90K |
| 2026-08-12 | INR 1,112.00 | +1.55% | INR 1,096.00 | INR 1,112.00 | INR 1,093.20 | 396.53K |
| 2026-08-11 | INR 1,095.00 | -2.67% | INR 1,125.00 | INR 1,126.00 | INR 1,094.50 | 807.81K |
| 2026-08-10 | INR 1,125.00 | +1.99% | INR 1,107.60 | INR 1,126.50 | INR 1,100.00 | 896.00K |
| 2026-08-07 | INR 1,103.00 | +0.18% | INR 1,101.00 | INR 1,105.70 | INR 1,092.10 | 392.47K |
| 2026-08-06 | INR 1,101.00 | -1.11% | INR 1,122.00 | INR 1,124.50 | INR 1,097.70 | 1.72M |
| 2026-08-05 | INR 1,113.40 | -0.94% | INR 1,124.00 | INR 1,126.80 | INR 1,113.40 | 622.34K |
| 2026-08-04 | INR 1,124.00 | +1.71% | INR 1,106.10 | INR 1,124.00 | INR 1,101.40 | 822.31K |
| 2026-08-03 | INR 1,105.10 | +0.24% | INR 1,114.00 | INR 1,128.30 | INR 1,105.10 | 1.17M |
| 2026-07-31 | INR 1,102.40 | +0.80% | INR 1,094.50 | INR 1,114.00 | INR 1,093.60 | 783.29K |
| 2026-07-30 | INR 1,093.70 | +0.46% | INR 1,090.00 | INR 1,120.00 | INR 1,085.90 | 653.71K |
| 2026-07-29 | INR 1,088.70 | +3.25% | INR 1,054.40 | INR 1,099.90 | INR 1,054.20 | 1.96M |
| 2026-07-28 | INR 1,054.40 | -1.06% | INR 1,072.00 | INR 1,072.00 | INR 1,051.50 | 957.01K |
| 2026-07-27 | INR 1,065.70 | +2.89% | INR 1,055.00 | INR 1,068.20 | INR 1,036.00 | 2.62M |
| 2026-07-24 | INR 1,035.80 | -0.59% | INR 1,032.00 | INR 1,042.70 | INR 1,021.00 | 372.88K |
| 2026-07-23 | INR 1,041.90 | -0.30% | INR 1,042.00 | INR 1,056.30 | INR 1,034.10 | 1.13M |
| 2026-07-22 | INR 1,045.00 | +0.03% | INR 1,050.00 | INR 1,051.00 | INR 1,038.30 | 842.23K |
| 2026-07-21 | INR 1,044.70 | +1.10% | INR 1,035.00 | INR 1,050.50 | INR 1,030.50 | 638.44K |
| 2026-07-20 | INR 1,033.30 | +0.81% | INR 1,025.00 | INR 1,044.00 | INR 1,020.00 | 1.21M |
| 2026-07-17 | INR 1,025.00 | -0.29% | INR 1,031.00 | INR 1,035.80 | INR 1,018.40 | 628.80K |
| 2026-07-16 | INR 1,028.00 | -1.36% | INR 1,041.90 | INR 1,044.20 | INR 1,023.00 | 1.10M |
| 2026-07-15 | INR 1,042.20 | +0.20% | INR 1,045.70 | INR 1,050.50 | INR 1,037.90 | 1.75M |
| 2026-07-14 | INR 1,040.10 | +1.10% | INR 1,026.70 | INR 1,049.90 | INR 1,025.00 | 2.29M |
| 2026-07-13 | INR 1,028.80 | -2.14% | INR 1,044.30 | INR 1,044.30 | INR 1,010.10 | 1.91M |
| 2026-07-10 | INR 1,051.30 | +2.09% | INR 1,044.40 | INR 1,063.60 | INR 1,038.50 | 1.18M |
| 2026-07-09 | INR 1,029.80 | +0.81% | INR 1,023.60 | INR 1,037.70 | INR 1,022.60 | 641.24K |
| 2026-07-08 | INR 1,021.50 | -1.34% | INR 1,029.20 | INR 1,048.00 | INR 1,016.00 | 939.81K |
| 2026-07-07 | INR 1,035.40 | -2.27% | INR 1,053.90 | INR 1,053.90 | INR 1,027.30 | 1.22M |
| 2026-07-06 | INR 1,059.50 | +0.52% | INR 1,058.50 | INR 1,065.50 | INR 1,045.90 | 1.28M |
| 2026-07-03 | INR 1,054.00 | +0.98% | INR 1,052.40 | INR 1,073.80 | INR 1,051.00 | 932.82K |
| 2026-07-02 | INR 1,043.80 | +1.46% | INR 1,034.00 | INR 1,049.90 | INR 1,033.00 | 816.32K |
| 2026-07-01 | INR 1,028.80 | -2.95% | INR 1,045.50 | INR 1,049.30 | INR 1,024.20 | 3.33M |
| 2026-06-30 | INR 1,060.10 | -0.75% | INR 1,068.80 | INR 1,075.00 | INR 1,054.40 | 1.06M |
| 2026-06-29 | INR 1,068.10 | +0.81% | INR 1,059.60 | INR 1,081.30 | INR 1,056.60 | 1.13M |
| 2026-06-26 | INR 1,059.50 | 0.00% | INR 1,059.50 | INR 1,059.50 | INR 1,059.50 | 0 |
| 2026-06-25 | INR 1,059.50 | -2.77% | INR 1,089.70 | INR 1,093.00 | INR 1,056.30 | 3.10M |
| 2026-06-24 | INR 1,089.70 | +0.66% | INR 1,076.00 | INR 1,096.60 | INR 1,064.50 | 1.42M |
| 2026-06-23 | INR 1,082.60 | -4.36% | INR 1,131.00 | INR 1,131.90 | INR 1,076.20 | 2.65M |
| 2026-06-22 | INR 1,132.00 | -0.50% | INR 1,146.50 | INR 1,150.00 | INR 1,125.90 | 2.31M |
| 2026-06-19 | INR 1,137.70 | +0.51% | INR 1,131.90 | INR 1,143.00 | INR 1,122.10 | 1.35M |
| 2026-06-18 | INR 1,131.90 | -0.34% | INR 1,136.00 | INR 1,147.80 | INR 1,126.40 | 1.28M |
| 2026-06-17 | INR 1,135.80 | -0.35% | INR 1,139.80 | INR 1,142.30 | INR 1,123.60 | 1.87M |
| 2026-06-16 | INR 1,139.80 | -0.84% | INR 1,149.50 | INR 1,152.90 | INR 1,120.60 | 810.92K |
| 2026-06-15 | INR 1,149.50 | +0.09% | INR 1,156.60 | INR 1,168.40 | INR 1,142.60 | 2.61M |
| 2026-06-12 | INR 1,148.50 | +2.43% | INR 1,140.00 | INR 1,150.90 | INR 1,128.10 | 448.59K |
| 2026-06-11 | INR 1,121.30 | +0.02% | INR 1,119.00 | INR 1,137.30 | INR 1,109.50 | 914.82K |
| 2026-06-10 | INR 1,121.10 | -2.50% | INR 1,147.00 | INR 1,147.60 | INR 1,118.30 | 1.34M |
| 2026-06-09 | INR 1,149.90 | -0.55% | INR 1,157.80 | INR 1,168.40 | INR 1,143.50 | 745.52K |
| 2026-06-08 | INR 1,156.30 | -2.12% | INR 1,165.00 | INR 1,181.90 | INR 1,150.10 | 610.98K |
| 2026-06-05 | INR 1,181.30 | -1.33% | INR 1,199.40 | INR 1,204.70 | INR 1,165.40 | 1.03M |
| 2026-06-04 | INR 1,197.20 | -1.16% | INR 1,210.80 | INR 1,213.60 | INR 1,195.00 | 611.27K |
| 2026-06-03 | INR 1,211.30 | +0.66% | INR 1,213.20 | INR 1,218.90 | INR 1,190.00 | 489.00K |
| 2026-06-02 | INR 1,203.40 | -0.53% | INR 1,199.70 | INR 1,217.50 | INR 1,196.70 | 478.49K |
| 2026-06-01 | INR 1,209.80 | +0.22% | INR 1,219.00 | INR 1,222.90 | INR 1,203.10 | 451.08K |
| 2026-05-29 | INR 1,207.20 | -1.10% | INR 1,227.00 | INR 1,230.50 | INR 1,191.70 | 4.26M |
| 2026-05-28 | INR 1,220.60 | 0.00% | INR 1,220.60 | INR 1,220.60 | INR 1,220.60 | 0 |