Jindal Steel Limited JINDALSTEL
NSE · Hindistan · Enerji Dışı Mineraller
INR 1.100,50-34,40 (-%3,03)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |