Jindal Steel & Power Limited (JINDALSTEL.NS) NSE

1,069.90

+24.4(+2.33%)

Updated at November 07 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20251,0351,069.91,069.91,075.11,002.11.89M
November 06, 20251,080.71,045.51,045.51,081.11,042.31.5M
November 04, 20251,0731,080.71,080.71,085.21,066.42.81M
November 03, 20251,0661,0771,0771,087.61,0631.19M
October 31, 20251,065.71,066.81,066.81,074.21,056.51.02M
October 30, 20251,072.91,070.21,070.21,0741,058.11.51M
October 29, 20251,0631,070.61,070.61,097.71,058.23.98M
October 28, 20251,034.31,073.51,073.51,077.71,027.14.45M
October 27, 20251,011.21,034.31,034.31,036.31,011.2999,054
October 24, 20251,010.91,008.21,008.21,027.91,003.41.69M
October 23, 20251,0121,009.11,009.11,022.91,005.81.07M
October 21, 20251,0101,009.81,009.81,012.81,003109,029
October 20, 20251,011.51,005.61,005.61,013.6998.6898,357
October 17, 20251,022.81,007.61,007.61,027.11,004.81.53M
October 16, 20251,005.71,022.81,022.81,025.89941.25M
October 15, 20259961,001.41,001.41,004.4993.91.64M
October 14, 20251,017.39969961,018.4986.21.4M
October 13, 20251,015.21,007.61,007.61,016.11,002.31.64M
October 10, 20251,037.21,015.21,015.21,039.81,010.22.43M
October 09, 20251,023.91,040.31,040.31,044.41,020.32.73M
October 08, 20251,031.11,019.21,019.21,0401,0161.44M
October 07, 20251,0581,033.71,033.71,059.31,029.91.94M
October 06, 20251,0771,055.91,055.91,078.91,043.72.3M
October 03, 20251,0631,076.51,076.51,087.61,049.32.04M
October 01, 20251,063.81,0651,0651,070.41,0551.13M
September 30, 20251,043.351,063.751,063.751,0691,043.21.99M
September 29, 20251,035.11,043.351,043.351,0521,035.11.28M
September 26, 20251,0481,029.51,029.51,061.951,027.85858,507
September 25, 20251,0481,051.71,051.71,059.31,0451.53M
September 24, 20251,062.71,052.651,052.651,065.751,046.05729,744
September 23, 20251,0351,062.71,062.71,069.71,028.051.89M
September 22, 20251,045.51,032.451,032.451,051.61,029.6685,776
September 19, 20251,0481,0461,0461,049.951,036944,058
September 18, 20251,039.951,047.651,047.651,052.551,030.3702,591
September 17, 20251,056.951,033.651,033.651,059.41,029.35634,321
September 16, 20251,046.31,053.351,053.351,0561,038.451.22M
September 15, 20251,034.91,046.31,046.31,049.951,033.2618,202
September 12, 20251,041.951,035.951,035.951,046.31,027.2578,803
September 11, 20251,0371,040.41,040.41,044.71,032.6882,337
September 10, 20251,0361,039.61,039.61,042.051,030.05722,139
September 09, 20251,0431,034.11,034.11,044.451,023.2766,605
September 08, 20251,036.951,041.551,041.551,057.151,036.151.82M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved