Jindal Stainless Limited JSL
NSE · India · Non-Energy Minerals
INR 732.70-14.70 (-1.97%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 732.70 | -1.97% | INR 736.10 | INR 745.40 | INR 728.35 | 764.83K |
| 2026-09-30 | INR 747.40 | +1.23% | INR 735.70 | INR 749.85 | INR 733.00 | 860.76K |
| 2026-09-29 | INR 738.30 | -0.99% | INR 746.90 | INR 750.00 | INR 726.00 | 614.59K |
| 2026-09-28 | INR 745.70 | -0.34% | INR 752.75 | INR 756.00 | INR 738.50 | 1.28M |
| 2026-09-25 | INR 748.25 | +1.26% | INR 738.00 | INR 752.85 | INR 736.00 | 1.77M |
| 2026-09-24 | INR 738.95 | -2.58% | INR 752.00 | INR 763.85 | INR 737.00 | 741.42K |
| 2026-09-23 | INR 758.55 | +2.03% | INR 748.95 | INR 766.85 | INR 744.10 | 906.82K |
| 2026-09-22 | INR 743.45 | -1.06% | INR 749.00 | INR 750.10 | INR 738.50 | 890.18K |
| 2026-09-21 | INR 751.45 | +0.07% | INR 745.00 | INR 754.35 | INR 739.50 | 1.04M |
| 2026-09-18 | INR 750.95 | +3.66% | INR 724.50 | INR 754.95 | INR 724.50 | 2.67M |
| 2026-09-17 | INR 724.45 | -0.88% | INR 730.00 | INR 742.70 | INR 721.85 | 1.29M |
| 2026-09-16 | INR 730.85 | +1.01% | INR 723.55 | INR 738.80 | INR 715.00 | 1.37M |
| 2026-09-15 | INR 723.55 | -4.30% | INR 755.00 | INR 760.00 | INR 721.25 | 547.51K |
| 2026-09-14 | INR 756.10 | 0.00% | INR 756.10 | INR 756.10 | INR 756.10 | 0 |
| 2026-09-11 | INR 756.10 | -0.79% | INR 754.55 | INR 766.50 | INR 741.00 | 1.62M |
| 2026-09-10 | INR 762.15 | -2.70% | INR 785.00 | INR 790.50 | INR 760.10 | 960.37K |
| 2026-09-09 | INR 783.30 | +6.03% | INR 739.00 | INR 794.00 | INR 731.00 | 6.37M |
| 2026-09-08 | INR 738.75 | +0.26% | INR 733.95 | INR 740.00 | INR 727.00 | 413.28K |
| 2026-09-07 | INR 736.80 | -0.14% | INR 737.95 | INR 741.00 | INR 728.00 | 536.06K |
| 2026-09-04 | INR 737.85 | -0.07% | INR 738.40 | INR 741.25 | INR 732.00 | 780.60K |
| 2026-09-03 | INR 738.40 | +0.48% | INR 734.90 | INR 741.00 | INR 726.00 | 1.15M |
| 2026-09-02 | INR 734.90 | +0.12% | INR 730.00 | INR 741.50 | INR 715.90 | 485.04K |
| 2026-09-01 | INR 734.00 | +4.54% | INR 700.50 | INR 738.65 | INR 700.50 | 1.07M |
| 2026-08-31 | INR 702.15 | -0.43% | INR 705.15 | INR 714.80 | INR 696.05 | 994.73K |
| 2026-08-28 | INR 705.15 | +0.02% | INR 704.00 | INR 707.55 | INR 697.00 | 307.60K |
| 2026-08-27 | INR 705.00 | -1.12% | INR 713.10 | INR 714.00 | INR 702.05 | 276.26K |
| 2026-08-26 | INR 712.95 | +1.65% | INR 705.70 | INR 715.50 | INR 698.15 | 322.89K |
| 2026-08-25 | INR 701.40 | -0.14% | INR 702.90 | INR 707.25 | INR 696.65 | 161.23K |
| 2026-08-24 | INR 702.40 | +0.15% | INR 706.75 | INR 710.85 | INR 699.75 | 278.88K |
| 2026-08-21 | INR 701.35 | -2.37% | INR 718.40 | INR 720.00 | INR 700.00 | 338.38K |
| 2026-08-20 | INR 718.40 | -0.77% | INR 729.90 | INR 731.20 | INR 716.00 | 238.91K |
| 2026-08-19 | INR 724.00 | -1.15% | INR 730.00 | INR 734.20 | INR 722.80 | 182.94K |
| 2026-08-18 | INR 732.40 | -1.56% | INR 744.00 | INR 756.00 | INR 728.20 | 658.36K |
| 2026-08-17 | INR 744.00 | +0.83% | INR 735.00 | INR 747.00 | INR 734.20 | 366.09K |
| 2026-08-14 | INR 737.85 | +0.33% | INR 736.10 | INR 741.35 | INR 733.65 | 273.09K |
| 2026-08-13 | INR 735.40 | -0.34% | INR 737.00 | INR 743.20 | INR 733.20 | 178.77K |
| 2026-08-12 | INR 737.90 | +1.77% | INR 728.00 | INR 742.20 | INR 712.50 | 486.34K |
| 2026-08-11 | INR 725.10 | -1.04% | INR 735.00 | INR 735.00 | INR 720.05 | 327.59K |
| 2026-08-10 | INR 732.75 | -0.26% | INR 737.85 | INR 741.95 | INR 730.00 | 191.98K |
| 2026-08-07 | INR 734.65 | +0.29% | INR 732.50 | INR 738.50 | INR 731.30 | 139.85K |
| 2026-08-06 | INR 732.50 | -1.61% | INR 746.00 | INR 747.60 | INR 730.00 | 359.50K |
| 2026-08-05 | INR 744.50 | +1.20% | INR 739.50 | INR 753.00 | INR 729.40 | 1.10M |
| 2026-08-04 | INR 735.65 | +0.54% | INR 736.05 | INR 741.00 | INR 726.35 | 785.41K |
| 2026-08-03 | INR 731.70 | -0.42% | INR 734.80 | INR 740.00 | INR 719.95 | 382.47K |
| 2026-07-31 | INR 734.80 | -0.40% | INR 745.85 | INR 745.85 | INR 725.00 | 351.43K |
| 2026-07-30 | INR 737.75 | +1.27% | INR 732.50 | INR 739.00 | INR 726.35 | 287.29K |
| 2026-07-29 | INR 728.50 | +0.58% | INR 733.00 | INR 739.40 | INR 725.65 | 250.44K |
| 2026-07-28 | INR 724.30 | +0.04% | INR 724.00 | INR 732.80 | INR 717.00 | 585.59K |
| 2026-07-27 | INR 724.00 | +1.37% | INR 720.00 | INR 726.75 | INR 710.10 | 338.59K |
| 2026-07-24 | INR 714.25 | -2.94% | INR 731.90 | INR 731.90 | INR 712.65 | 313.93K |
| 2026-07-23 | INR 735.85 | -0.35% | INR 733.50 | INR 738.00 | INR 723.65 | 208.55K |
| 2026-07-22 | INR 738.40 | -0.09% | INR 744.20 | INR 744.20 | INR 732.05 | 181.57K |
| 2026-07-21 | INR 739.05 | +1.14% | INR 744.05 | INR 755.00 | INR 737.30 | 718.95K |
| 2026-07-20 | INR 730.75 | -0.92% | INR 733.90 | INR 740.75 | INR 726.10 | 588.71K |
| 2026-07-17 | INR 737.50 | 0.00% | INR 737.95 | INR 741.70 | INR 732.40 | 474.44K |
| 2026-07-16 | INR 737.50 | +1.83% | INR 725.70 | INR 741.75 | INR 716.45 | 741.76K |
| 2026-07-15 | INR 724.25 | +0.34% | INR 721.00 | INR 731.80 | INR 718.00 | 470.22K |
| 2026-07-14 | INR 721.80 | +2.62% | INR 705.00 | INR 723.00 | INR 700.00 | 534.90K |
| 2026-07-13 | INR 703.35 | -1.82% | INR 703.30 | INR 716.65 | INR 701.10 | 571.63K |
| 2026-07-10 | INR 716.40 | +0.96% | INR 714.50 | INR 725.35 | INR 712.00 | 680.02K |
| 2026-07-09 | INR 709.60 | +1.99% | INR 699.90 | INR 715.00 | INR 694.70 | 530.98K |
| 2026-07-08 | INR 695.75 | +0.04% | INR 690.15 | INR 697.20 | INR 690.00 | 562.60K |
| 2026-07-07 | INR 695.45 | -0.97% | INR 706.10 | INR 707.40 | INR 692.60 | 548.79K |
| 2026-07-06 | INR 702.25 | +0.59% | INR 698.15 | INR 706.00 | INR 691.50 | 688.36K |
| 2026-07-03 | INR 698.15 | +0.97% | INR 698.55 | INR 711.50 | INR 691.50 | 477.46K |
| 2026-07-02 | INR 691.45 | +1.40% | INR 685.00 | INR 696.60 | INR 677.60 | 556.86K |
| 2026-07-01 | INR 681.90 | -1.55% | INR 693.00 | INR 695.70 | INR 678.50 | 705.27K |
| 2026-06-30 | INR 692.65 | +1.39% | INR 684.00 | INR 706.50 | INR 683.15 | 918.51K |
| 2026-06-29 | INR 683.15 | -1.71% | INR 694.95 | INR 704.50 | INR 674.35 | 1.43M |
| 2026-06-26 | INR 695.05 | 0.00% | INR 695.05 | INR 695.05 | INR 695.05 | 0 |
| 2026-06-25 | INR 695.05 | +0.01% | INR 699.90 | INR 699.90 | INR 689.00 | 525.02K |
| 2026-06-24 | INR 695.00 | +0.52% | INR 692.95 | INR 699.80 | INR 684.00 | 396.00K |
| 2026-06-23 | INR 691.40 | -2.45% | INR 709.00 | INR 709.90 | INR 689.80 | 392.52K |
| 2026-06-22 | INR 708.80 | +1.74% | INR 696.70 | INR 711.20 | INR 696.70 | 574.13K |
| 2026-06-19 | INR 696.70 | -1.46% | INR 709.00 | INR 709.00 | INR 690.45 | 1.00M |
| 2026-06-18 | INR 707.00 | -2.87% | INR 727.90 | INR 728.90 | INR 704.00 | 881.58K |
| 2026-06-17 | INR 727.90 | +2.54% | INR 709.85 | INR 732.40 | INR 707.85 | 699.56K |
| 2026-06-16 | INR 709.85 | +1.24% | INR 707.00 | INR 716.45 | INR 698.95 | 547.76K |
| 2026-06-15 | INR 701.15 | +0.95% | INR 702.00 | INR 714.50 | INR 697.30 | 646.30K |
| 2026-06-12 | INR 694.55 | +2.24% | INR 685.00 | INR 698.00 | INR 678.00 | 528.91K |
| 2026-06-11 | INR 679.35 | +2.64% | INR 661.50 | INR 683.85 | INR 652.25 | 658.45K |
| 2026-06-10 | INR 661.90 | -0.55% | INR 667.75 | INR 671.25 | INR 659.80 | 410.28K |
| 2026-06-09 | INR 665.55 | -0.02% | INR 668.00 | INR 672.55 | INR 662.10 | 540.52K |
| 2026-06-08 | INR 665.70 | -3.61% | INR 685.55 | INR 685.55 | INR 654.05 | 425.70K |
| 2026-06-05 | INR 690.65 | -0.88% | INR 696.00 | INR 709.80 | INR 687.00 | 701.46K |
| 2026-06-04 | INR 696.75 | +2.22% | INR 681.65 | INR 705.90 | INR 674.55 | 819.01K |
| 2026-06-03 | INR 681.65 | -0.68% | INR 686.75 | INR 689.85 | INR 662.90 | 1.06M |
| 2026-06-02 | INR 686.30 | -1.38% | INR 696.00 | INR 696.00 | INR 672.15 | 760.71K |
| 2026-06-01 | INR 695.90 | +1.58% | INR 688.00 | INR 708.25 | INR 688.00 | 649.90K |
| 2026-05-29 | INR 685.10 | -5.14% | INR 727.00 | INR 727.20 | INR 676.05 | 3.37M |