Jindal Steel & Power Limited (JINDALSTEL.NS) NSE
1,255.90
-22.7(-1.78%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,255.90
-22.7(-1.78%)
Currency In INR
If you invested ₹1000 in Jindal Steel & Power Limited (JINDALSTEL.NS) 10 years ago, it would be worth ₹17,506.27 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,914.19, while ₹1000 invested 1 year ago would be worth ₹1,369.23. This corresponds to total returns of 1,650.63%, 191.42%, 36.92%, respectively, with annualized returns of 33.14%, 23.84%, 36.92%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| February 27, 2026 | 1,253.2 | 1,244.2 | 1,244.2 | 1,267 | 1,239.1 | 1.62M |
| February 26, 2026 | 1,272 | 1,261 | 1,261 | 1,272.1 | 1,257.8 | 942,934 |
| February 25, 2026 | 1,241.9 | 1,266.5 | 1,266.5 | 1,269.9 | 1,237.7 | 1.27M |
| February 24, 2026 | 1,216.6 | 1,233.3 | 1,233.3 | 1,240 | 1,211.1 | 1.02M |
| February 23, 2026 | 1,220.8 | 1,216.6 | 1,216.6 | 1,230 | 1,207 | 563,015 |
| February 20, 2026 | 1,209.8 | 1,217.1 | 1,217.1 | 1,230 | 1,203 | 662,336 |
| February 19, 2026 | 1,228 | 1,211.1 | 1,211.1 | 1,232.8 | 1,200 | 966,187 |
| February 18, 2026 | 1,214 | 1,221.8 | 1,221.8 | 1,229.3 | 1,211.5 | 918,546 |
| February 17, 2026 | 1,210 | 1,211 | 1,211 | 1,215.4 | 1,190.4 | 1.95M |
| February 16, 2026 | 1,168 | 1,210.9 | 1,210.9 | 1,214 | 1,165 | 939,989 |
| February 13, 2026 | 1,193.4 | 1,184.7 | 1,184.7 | 1,193.4 | 1,167.3 | 1.3M |
| February 12, 2026 | 1,185 | 1,203.4 | 1,203.4 | 1,207 | 1,185 | 627,855 |
| February 11, 2026 | 1,198.8 | 1,190.5 | 1,190.5 | 1,202 | 1,187.9 | 670,060 |
| February 10, 2026 | 1,195 | 1,191.4 | 1,191.4 | 1,203.7 | 1,185.4 | 677,205 |
| February 09, 2026 | 1,196.3 | 1,191.1 | 1,191.1 | 1,204.9 | 1,178.9 | 1.02M |
| February 06, 2026 | 1,171.5 | 1,189.9 | 1,189.9 | 1,191.7 | 1,162.9 | 988,037 |
| February 05, 2026 | 1,159.1 | 1,178 | 1,178 | 1,185 | 1,150.2 | 1.09M |
| February 04, 2026 | 1,155 | 1,167.3 | 1,167.3 | 1,180.5 | 1,154.9 | 2.33M |
| February 03, 2026 | 1,165 | 1,149.7 | 1,149.7 | 1,170.6 | 1,135 | 1.36M |
| February 02, 2026 | 1,100 | 1,125.1 | 1,125.1 | 1,133 | 1,082.7 | 1.46M |
| February 01, 2026 | 1,098 | 1,102 | 1,102 | 1,144.1 | 1,091.8 | 1.51M |
| January 30, 2026 | 1,141.8 | 1,132 | 1,132 | 1,164.7 | 1,103 | 3.29M |
| January 29, 2026 | 1,125 | 1,159.6 | 1,159.6 | 1,168 | 1,125 | 4.01M |
| January 28, 2026 | 1,090 | 1,119.4 | 1,119.4 | 1,122 | 1,078.4 | 2.78M |
| January 27, 2026 | 1,067 | 1,080.7 | 1,080.7 | 1,086.5 | 1,059.4 | 1.95M |
| January 23, 2026 | 1,081 | 1,063.6 | 1,063.6 | 1,104 | 1,057.1 | 2.76M |
| January 22, 2026 | 1,045.9 | 1,076 | 1,076 | 1,079 | 1,044 | 2.03M |