Jindal Steel & Power Limited (JINDALSTEL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Jindal Steel & Power Limited (JINDALSTEL.NS) 10 years ago, it would be worth ₹14,194.26 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,641.4, while ₹1000 invested 1 year ago would be worth ₹1,104.81. This corresponds to total returns of 1,319.43%, 164.14%, 10.48%, respectively, with annualized returns of 30.36%, 21.43%, 10.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 1,044.4 | 1,051.3 | 1,051.3 | 1,063.6 | 1,038.5 | 1.18M |
| July 09, 2026 | 1,023.6 | 1,029.8 | 1,029.8 | 1,037.7 | 1,022.6 | 641,336 |
| July 08, 2026 | 1,029.2 | 1,021.5 | 1,021.5 | 1,048 | 1,016 | 939,825 |
| July 07, 2026 | 1,053.9 | 1,035.4 | 1,035.4 | 1,053.9 | 1,027.3 | 1.22M |
| July 06, 2026 | 1,058.5 | 1,059.5 | 1,059.5 | 1,065.5 | 1,045.9 | 1.28M |
| July 03, 2026 | 1,052.4 | 1,054 | 1,054 | 1,073.8 | 1,051 | 932,853 |
| July 02, 2026 | 1,034 | 1,043.8 | 1,043.8 | 1,049.9 | 1,033 | 816,340 |
| July 01, 2026 | 1,045.5 | 1,028.8 | 1,028.8 | 1,049.3 | 1,024.2 | 3.33M |
| June 30, 2026 | 1,068.8 | 1,060.1 | 1,060.1 | 1,075 | 1,054.4 | 1.06M |
| June 29, 2026 | 1,059.6 | 1,068.1 | 1,068.1 | 1,081.3 | 1,056.6 | 1.13M |
| June 25, 2026 | 1,089.7 | 1,059.5 | 1,059.5 | 1,093 | 1,056.3 | 3.1M |
| June 24, 2026 | 1,076 | 1,089.7 | 1,089.7 | 1,096.6 | 1,064.5 | 1.42M |
| June 23, 2026 | 1,131 | 1,082.6 | 1,082.6 | 1,131.9 | 1,076.2 | 2.65M |
| June 22, 2026 | 1,146.5 | 1,132 | 1,132 | 1,150 | 1,125.9 | 2.31M |
| June 19, 2026 | 1,131.9 | 1,137.7 | 1,137.7 | 1,143 | 1,122.1 | 1.35M |
| June 18, 2026 | 1,136 | 1,131.9 | 1,131.9 | 1,147.8 | 1,126.4 | 1.28M |
| June 17, 2026 | 1,139.8 | 1,135.8 | 1,135.8 | 1,142.3 | 1,123.6 | 1.87M |
| June 16, 2026 | 1,149.5 | 1,139.8 | 1,139.8 | 1,152.9 | 1,120.6 | 810,919 |
| June 15, 2026 | 1,156.6 | 1,149.5 | 1,149.5 | 1,168.4 | 1,142.6 | 2.61M |
| June 12, 2026 | 1,140 | 1,148.5 | 1,148.5 | 1,150.9 | 1,128.1 | 448,641 |
| June 11, 2026 | 1,119 | 1,121.3 | 1,121.3 | 1,137.3 | 1,109.5 | 914,800 |
| June 10, 2026 | 1,147 | 1,121.1 | 1,121.1 | 1,147.6 | 1,118.3 | 1.34M |
| June 09, 2026 | 1,157.8 | 1,149.9 | 1,149.9 | 1,168.4 | 1,143.5 | 745,402 |
| June 08, 2026 | 1,165 | 1,156.3 | 1,156.3 | 1,181.9 | 1,150.1 | 610,979 |
| June 05, 2026 | 1,199.4 | 1,181.3 | 1,181.3 | 1,204.7 | 1,165.4 | 1.03M |
| June 04, 2026 | 1,210.8 | 1,197.2 | 1,197.2 | 1,213.6 | 1,195 | 611,280 |
| June 03, 2026 | 1,213.2 | 1,211.3 | 1,211.3 | 1,218.9 | 1,190 | 489,011 |
| June 02, 2026 | 1,199.7 | 1,203.4 | 1,203.4 | 1,217.5 | 1,196.7 | 478,647 |
| June 01, 2026 | 1,219 | 1,209.8 | 1,209.8 | 1,222.9 | 1,203.1 | 451,116 |
| May 29, 2026 | 1,227 | 1,207.2 | 1,207.2 | 1,230.5 | 1,191.7 | 4.26M |
| May 27, 2026 | 1,225 | 1,220.6 | 1,220.6 | 1,254.9 | 1,211 | 1.18M |
| May 26, 2026 | 1,212.3 | 1,222.9 | 1,222.9 | 1,226.3 | 1,205 | 477,830 |
| May 25, 2026 | 1,224.4 | 1,212.3 | 1,212.3 | 1,224.4 | 1,209.1 | 323,348 |
| May 22, 2026 | 1,198.6 | 1,209.9 | 1,209.9 | 1,212.4 | 1,192.3 | 806,020 |
| May 21, 2026 | 1,243 | 1,196.8 | 1,196.8 | 1,243 | 1,194 | 963,285 |
| May 20, 2026 | 1,215 | 1,223.1 | 1,223.1 | 1,244 | 1,200.9 | 1.12M |
| May 19, 2026 | 1,237 | 1,226.3 | 1,226.3 | 1,237.7 | 1,221.2 | 634,662 |
| May 18, 2026 | 1,229.2 | 1,231.8 | 1,231.8 | 1,246.3 | 1,200.7 | 923,644 |
| May 15, 2026 | 1,255 | 1,232 | 1,232 | 1,259 | 1,225.7 | 1.17M |
| May 14, 2026 | 1,253.1 | 1,252.8 | 1,252.8 | 1,258.4 | 1,237.2 | 1.11M |
| May 13, 2026 | 1,219 | 1,242.9 | 1,242.9 | 1,258 | 1,216.1 | 1.02M |
| May 12, 2026 | 1,233.1 | 1,214.3 | 1,214.3 | 1,242.8 | 1,211.1 | 1.18M |
| May 11, 2026 | 1,250 | 1,232 | 1,232 | 1,256 | 1,230.2 | 699,510 |
| May 08, 2026 | 1,258.2 | 1,248.4 | 1,248.4 | 1,260 | 1,239.2 | 995,200 |
| May 07, 2026 | 1,273 | 1,258.2 | 1,258.2 | 1,284.4 | 1,254.2 | 992,984 |
| May 06, 2026 | 1,272 | 1,264.3 | 1,264.3 | 1,283.6 | 1,250 | 1.99M |
| May 05, 2026 | 1,263.1 | 1,261.2 | 1,261.2 | 1,283.3 | 1,254.7 | 2.18M |
| May 04, 2026 | 1,245 | 1,261.4 | 1,261.4 | 1,278.9 | 1,234.1 | 4.14M |
| April 30, 2026 | 1,224 | 1,223.1 | 1,223.1 | 1,234.4 | 1,201.1 | 878,265 |
| April 29, 2026 | 1,270.9 | 1,228.1 | 1,228.1 | 1,270.9 | 1,224.5 | 1.07M |
| April 28, 2026 | 1,283.5 | 1,265.5 | 1,265.5 | 1,290.5 | 1,262.5 | 858,540 |
| April 27, 2026 | 1,257.9 | 1,278.2 | 1,278.2 | 1,293.6 | 1,257.6 | 1.15M |
| April 24, 2026 | 1,252.2 | 1,256 | 1,256 | 1,273.1 | 1,237.3 | 1.16M |
| April 23, 2026 | 1,278.6 | 1,254.5 | 1,254.5 | 1,279.9 | 1,251.7 | 843,189 |
| April 22, 2026 | 1,289 | 1,278.6 | 1,278.6 | 1,298.4 | 1,272.3 | 1.55M |
| April 21, 2026 | 1,290 | 1,288.8 | 1,288.8 | 1,306.2 | 1,277.3 | 1.2M |
| April 20, 2026 | 1,274.9 | 1,287.7 | 1,287.7 | 1,297.5 | 1,250 | 1.85M |
| April 17, 2026 | 1,228.3 | 1,270 | 1,270 | 1,284 | 1,207.9 | 2.86M |
| April 16, 2026 | 1,226 | 1,228.3 | 1,228.3 | 1,242 | 1,219.5 | 1.38M |
| April 15, 2026 | 1,234 | 1,221.3 | 1,221.3 | 1,249.5 | 1,211 | 1.19M |