Jindal Steel & Power Limited (JINDALSTEL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
JINDALSTEL.NS Historical Return
If you invested ₹1000 in Jindal Steel & Power Limited (JINDALSTEL.NS) 10 years ago, it would be worth ₹15,728.41 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,932.48, while ₹1000 invested 1 year ago would be worth ₹1,075.45. This corresponds to total returns of 1,472.84%, 193.25%, 7.54%, respectively, with annualized returns of 31.71%, 23.99%, 7.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
JINDALSTEL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 1,162 | 1,146 | 1,146 | 1,165 | 1,132.7 | 1.95M |
| November 08, 2026 | 1,165.3 | 1,155 | 1,155 | 1,171 | 1,151.8 | 102,760 |
| November 06, 2026 | 1,144 | 1,165 | 1,165 | 1,165.8 | 1,133.5 | 1.13M |
| November 05, 2026 | 1,160 | 1,149.9 | 1,149.9 | 1,169.9 | 1,144.2 | 1.2M |
| November 04, 2026 | 1,101.5 | 1,149 | 1,149 | 1,150 | 1,100.1 | 1.04M |
| November 03, 2026 | 1,105 | 1,105 | 1,105 | 1,111.9 | 1,098.8 | 2.47M |
| November 02, 2026 | 1,060 | 1,102 | 1,102 | 1,106.1 | 1,060 | 2.55M |
| October 30, 2026 | 1,064 | 1,061.2 | 1,061.2 | 1,065.5 | 1,047.7 | 718,590 |
| October 29, 2026 | 1,051 | 1,060 | 1,060 | 1,062.9 | 1,042.3 | 794,436 |
| October 28, 2026 | 1,060 | 1,048.1 | 1,048.1 | 1,063.5 | 1,045.8 | 1.36M |
| October 27, 2026 | 1,039 | 1,060 | 1,060 | 1,060 | 1,033.6 | 974,299 |
| October 26, 2026 | 1,010 | 1,039.9 | 1,039.9 | 1,041.1 | 1,004.9 | 2.88M |
| October 23, 2026 | 1,034 | 1,015.9 | 1,015.9 | 1,034 | 1,004.9 | 726,469 |
| October 22, 2026 | 1,016 | 1,037 | 1,037 | 1,040 | 1,000.8 | 853,413 |
| October 21, 2026 | 1,044 | 1,028 | 1,028 | 1,047.6 | 1,018.3 | 1.19M |
| October 19, 2026 | 1,042 | 1,041.8 | 1,041.8 | 1,053.8 | 1,032.7 | 946,700 |
| October 16, 2026 | 1,039 | 1,045.2 | 1,045.2 | 1,053.9 | 1,028.2 | 1.11M |
| October 15, 2026 | 1,025 | 1,030 | 1,030 | 1,037.3 | 1,014.9 | 938,879 |
| October 14, 2026 | 1,034 | 1,029.2 | 1,029.2 | 1,035.4 | 1,020 | 534,926 |
| October 13, 2026 | 1,012.5 | 1,031.7 | 1,031.7 | 1,031.7 | 1,003.5 | 558,410 |
| October 12, 2026 | 1,026 | 1,012.5 | 1,012.5 | 1,040 | 1,005.4 | 1.29M |
| October 09, 2026 | 1,014.7 | 1,016.7 | 1,016.7 | 1,029.2 | 1,006.1 | 1.39M |
| October 08, 2026 | 1,061 | 1,010 | 1,010 | 1,064.8 | 1,001.1 | 2.14M |
| October 07, 2026 | 1,080.6 | 1,061 | 1,061 | 1,082.6 | 1,055.6 | 904,090 |
| October 06, 2026 | 1,090 | 1,085.9 | 1,085.9 | 1,090 | 1,034.8 | 4.44M |
| October 05, 2026 | 1,101.1 | 1,097.3 | 1,097.3 | 1,115.8 | 1,086.7 | 443,949 |
| October 01, 2026 | 1,130.5 | 1,100.5 | 1,100.5 | 1,132.7 | 1,079 | 862,942 |
| September 30, 2026 | 1,130 | 1,134.9 | 1,134.9 | 1,144.3 | 1,124.6 | 1.54M |
| September 29, 2026 | 1,137.5 | 1,130 | 1,130 | 1,149 | 1,126.9 | 760,609 |
| September 28, 2026 | 1,160 | 1,139.6 | 1,139.6 | 1,160 | 1,133.2 | 713,950 |
| September 25, 2026 | 1,154.4 | 1,164.8 | 1,164.8 | 1,168.9 | 1,137 | 423,334 |
| September 24, 2026 | 1,157.3 | 1,157.8 | 1,157.8 | 1,174.7 | 1,152.3 | 598,786 |
| September 23, 2026 | 1,138.2 | 1,175.3 | 1,175.3 | 1,187.4 | 1,138.2 | 994,851 |
| September 22, 2026 | 1,135 | 1,141 | 1,141 | 1,147.5 | 1,131 | 890,974 |
| September 21, 2026 | 1,138 | 1,130.6 | 1,130.6 | 1,143.5 | 1,127.1 | 708,371 |
| September 18, 2026 | 1,128.9 | 1,119.5 | 1,119.5 | 1,140.2 | 1,119.5 | 1.06M |
| September 17, 2026 | 1,104.1 | 1,128.4 | 1,128.4 | 1,134.6 | 1,104.1 | 719,196 |
| September 16, 2026 | 1,088 | 1,103 | 1,103 | 1,117 | 1,085.4 | 457,237 |
| September 15, 2026 | 1,119.7 | 1,095 | 1,095 | 1,119.7 | 1,090.5 | 816,288 |
| September 11, 2026 | 1,111 | 1,120.5 | 1,120.5 | 1,122 | 1,058 | 549,857 |
| September 10, 2026 | 1,149.7 | 1,137 | 1,137 | 1,151.7 | 1,131 | 554,299 |
| September 09, 2026 | 1,139.6 | 1,146.5 | 1,146.5 | 1,158 | 1,130.6 | 590,733 |
| September 08, 2026 | 1,147.9 | 1,136.3 | 1,136.3 | 1,151 | 1,135 | 443,345 |
| September 07, 2026 | 1,164.5 | 1,147.9 | 1,147.9 | 1,168 | 1,130 | 752,810 |
| September 04, 2026 | 1,147 | 1,165 | 1,165 | 1,170.9 | 1,138.7 | 892,960 |
| September 03, 2026 | 1,165 | 1,145 | 1,145 | 1,169 | 1,134.7 | 950,251 |
| September 02, 2026 | 1,149 | 1,159.4 | 1,159.4 | 1,165.3 | 1,141 | 706,262 |
| September 01, 2026 | 1,175.7 | 1,160 | 1,160 | 1,175.7 | 1,147 | 517,597 |
| August 31, 2026 | 1,174.1 | 1,192.9 | 1,192.9 | 1,192.9 | 1,150.9 | 781,759 |
| August 28, 2026 | 1,172.7 | 1,179.2 | 1,179.2 | 1,191.9 | 1,170 | 652,406 |
| August 27, 2026 | 1,176 | 1,170 | 1,170 | 1,196.4 | 1,166.6 | 1.53M |
| August 26, 2026 | 1,155 | 1,175.4 | 1,175.4 | 1,183.3 | 1,143.1 | 896,275 |
| August 25, 2026 | 1,147.9 | 1,154.1 | 1,154.1 | 1,157 | 1,140.1 | 670,825 |
| August 24, 2026 | 1,135 | 1,149 | 1,149 | 1,149 | 1,130.1 | 908,799 |
| August 21, 2026 | 1,120 | 1,127.8 | 1,127.8 | 1,135 | 1,118.9 | 999,052 |
| August 20, 2026 | 1,120.1 | 1,118.9 | 1,118.9 | 1,142 | 1,108.4 | 992,910 |
| August 19, 2026 | 1,102.3 | 1,115 | 1,115 | 1,121.8 | 1,095.2 | 1.14M |
| August 18, 2026 | 1,119 | 1,101.5 | 1,101.5 | 1,119.7 | 1,100 | 561,873 |
| August 17, 2026 | 1,090.1 | 1,116.1 | 1,116.1 | 1,118.7 | 1,090 | 644,113 |
| August 14, 2026 | 1,098.9 | 1,091.5 | 1,091.5 | 1,105.6 | 1,086 | 493,678 |
AD
