Jindal Steel & Power Limited (JINDALSTEL.NS) NSE
1,203.40
-6.4(-0.53%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,203.40
-6.4(-0.53%)
Currency In INR
If you invested ₹1000 in Jindal Steel & Power Limited (JINDALSTEL.NS) 10 years ago, it would be worth ₹19,419.07 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,060.22, while ₹1000 invested 1 year ago would be worth ₹1,277.79. This corresponds to total returns of 1,841.91%, 206.02%, 27.78%, respectively, with annualized returns of 34.51%, 25.05%, 27.78%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 1,205 | 1,218.5 | 1,218.5 | 1,230.3 | 1,185.5 | 1.08M |
| April 10, 2026 | 1,207 | 1,219.2 | 1,219.2 | 1,223.1 | 1,196.5 | 1.63M |
| April 09, 2026 | 1,213.3 | 1,199.6 | 1,199.6 | 1,229.7 | 1,194.8 | 1.81M |
| April 08, 2026 | 1,190 | 1,213.1 | 1,213.1 | 1,223.1 | 1,188.9 | 1.57M |
| April 07, 2026 | 1,124.1 | 1,168.2 | 1,168.2 | 1,173.9 | 1,124.1 | 1.73M |
| April 06, 2026 | 1,131 | 1,134 | 1,134 | 1,156.4 | 1,101.3 | 4.72M |
| April 02, 2026 | 1,131 | 1,137.9 | 1,137.9 | 1,146.3 | 1,093.8 | 1.49M |
| April 01, 2026 | 1,131 | 1,137.4 | 1,137.4 | 1,158.3 | 1,126.4 | 1.54M |
| March 30, 2026 | 1,117 | 1,113.1 | 1,113.1 | 1,133.8 | 1,106.9 | 1.73M |
| March 27, 2026 | 1,135.9 | 1,131.4 | 1,131.4 | 1,154.7 | 1,122.4 | 1.84M |
| March 25, 2026 | 1,132.2 | 1,143 | 1,143 | 1,154 | 1,130.5 | 1.23M |
| March 24, 2026 | 1,129.4 | 1,120.6 | 1,120.6 | 1,138.5 | 1,111 | 1.22M |
| March 23, 2026 | 1,162 | 1,106.2 | 1,106.2 | 1,169.8 | 1,101.6 | 1.88M |
| March 20, 2026 | -1 | -1 | 1,186.5 | -1 | -1 | 0 |
| March 19, 2026 | 1,161.2 | 1,138.1 | 1,138.1 | 1,162.7 | 1,130.7 | 542,364 |
| March 18, 2026 | 1,157.3 | 1,179.2 | 1,179.2 | 1,184.4 | 1,140.2 | 1.01M |
| March 17, 2026 | 1,135.9 | 1,157.3 | 1,157.3 | 1,160.7 | 1,128 | 809,017 |
| March 16, 2026 | 1,137 | 1,133 | 1,133 | 1,156.2 | 1,124.2 | 1.4M |
| March 13, 2026 | 1,216.3 | 1,143.3 | 1,143.3 | 1,222.4 | 1,136.1 | 1.87M |
| March 12, 2026 | 1,177.6 | 1,225 | 1,225 | 1,232.1 | 1,162.2 | 1.96M |
| March 11, 2026 | 1,187 | 1,187 | 1,187 | 1,205.1 | 1,183.2 | 1.06M |
| March 10, 2026 | 1,154.9 | 1,187.2 | 1,187.2 | 1,190.9 | 1,150.5 | 1.19M |
| March 09, 2026 | 1,157 | 1,144.1 | 1,144.1 | 1,167.1 | 1,132 | 2.19M |
| March 06, 2026 | 1,184 | 1,180.4 | 1,180.4 | 1,195.8 | 1,176.6 | 797,243 |
| March 05, 2026 | 1,172.3 | 1,184 | 1,184 | 1,193.3 | 1,169.4 | 788,753 |
| March 04, 2026 | -1 | -1 | 1,168.4 | -1 | -1 | 0 |
| March 02, 2026 | 1,215 | 1,237.8 | 1,237.8 | 1,256.6 | 1,215 | 1.59M |