Jindal Steel & Power Limited (JINDALSTEL.NS) NSE

1,045.00

+10.15(+0.98%)

Updated at September 08 01:04PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251,031.851,034.851,034.851,0391,027.2793,971
September 04, 20251,0281,031.851,031.851,037.41,020.21.35M
September 03, 20259731,028.351,028.351,0309734.52M
September 02, 2025964.45975.15975.15982956.11.28M
September 01, 2025944.95962.85962.85965943.31.59M
August 29, 2025970.4945.8945.8974.4943.55968,552
August 28, 2025980964.7964.7982960.75673,952
August 26, 2025994.95977.15977.15999.45970.96.93M
August 25, 20251,003.1996.2996.21,004.4992.11.54M
August 22, 20251,010997.25997.251,010.75993.81.82M
August 21, 20251,016.251,010.151,010.151,019.351,006.23.05M
August 20, 20251,003.21,016.251,016.251,022997.61.56M
August 19, 20259951,005.251,005.251,009.1990.551.12M
August 18, 2025990992.85992.85999.559801.91M
August 14, 2025999.05975.4975.4999.45968.21.85M
August 13, 20251,007996.35996.351,021.759883.23M
August 12, 2025981.2998.5998.51,004979.71.21M
August 11, 2025975.05991991993972.35585,169
August 08, 2025999.5974.1974.11,000.25971.25923,189
August 07, 2025985.85999.5999.51,003.2980.552.53M
August 06, 2025998.5985.9985.91,001.7983.11.1M
August 05, 2025983999.8999.81,003.29781.41M
August 04, 2025948.1980.2980.2991948.12.94M
August 01, 2025968.1945.5945.5971941.551.36M
July 31, 2025971.2965965979.3958.352.11M
July 30, 2025989.4982.85982.85993.45980.7964,425
July 29, 2025975984.35984.35989973499,540
July 28, 20251,000.45977.7977.71,001.49721.3M
July 25, 20251,001.951,000.151,000.151,003.1990.352.2M
July 24, 20259801,000.451,000.451,006.35978.23.63M
July 23, 2025969.45977.4977.4981963.551.62M
July 22, 2025963.2965965973.459601.86M
July 21, 2025957.95960.05960.05972.65957.61.35M
July 18, 2025951.9957.15957.15962.9948.351.48M
July 17, 2025935.5950.45950.45953929.851.65M
July 16, 2025943931.45931.45945.7929.71.5M
July 15, 2025937.7943.85943.85946932.351.11M
July 14, 2025938.4933.05933.05948.9927.21.82M
July 11, 2025944938.4938.4946.99281.68M
July 10, 2025941944.55944.55952.9940.251.13M
July 09, 2025947944.8944.8952.05926.751.04M
July 08, 2025950.55951.1951.1957.35945574,596
July 07, 2025951953.5953.5960.8942773,510
July 04, 2025961.45953953964.5942.65652,084
July 03, 2025972.1956.5956.5985.29541.51M
July 02, 2025954968.7968.7979.9950.52M
July 01, 2025941.7951.25951.25955935.51.17M
June 30, 2025944941.7941.7949.2931.051.25M
June 27, 2025959.85939.35939.35970.59383.13M
June 26, 2025924.5954.9954.9958.69212.57M
June 25, 2025930.45919.9919.9935.8914.61.98M
June 24, 2025930924.2924.2936.5917.11.17M
June 23, 2025895.1910.7910.7914.75892661,419
June 20, 2025888.1899.05899.05903.8884.81.64M
June 19, 2025893.95887.45887.45898.25882.651.41M
June 18, 2025895893.9893.9901888.61.66M
June 17, 2025922.6891891926.5887.43.18M
June 16, 2025923.4922.6922.6929.6908.21.02M
June 13, 2025925920.75920.75933.85914.8715,534
June 12, 2025955.05939.1939.1961.25936.51.43M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved