Jindal Steel & Power Limited (JINDALSTEL.NS) NSE

994.20

-11.6(-1.15%)

Updated at December 05 10:21AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20251,020.11,005.81,005.81,028.31,003644,359
December 03, 20251,033.81,017.91,017.91,033.81,0131.63M
December 02, 20251,0461,028.81,028.81,0521,024.61.63M
December 01, 20251,053.51,0481,0481,0551,039803,982
November 28, 20251,046.71,044.41,044.41,054.91,037.31.21M
November 27, 20251,047.91,041.11,041.11,053.11,034.2893,056
November 26, 20251,0291,042.41,042.41,048.31,023.81.58M
November 25, 20251,022.91,022.61,022.61,029.91,014.71.83M
November 24, 20251,040.41,021.31,021.31,046.71,014.73.88M
November 21, 20251,0651,038.61,038.61,0651,035.51.32M
November 19, 20251,0661,0711,0711,0761,059.3933,058
November 18, 20251,078.11,066.31,066.31,078.31,057.21.44M
November 17, 20251,080.61,0801,0801,082.81,071.8723,524
November 14, 20251,082.61,076.21,076.21,0961,068.81.4M
November 13, 20251,087.51,087.81,087.81,0981,075.91.86M
November 12, 20251,080.31,079.91,079.91,084.51,072.5702,472
November 11, 20251,076.61,080.21,080.21,089.81,057670,521
November 10, 20251,069.91,071.41,071.41,0821,069.1990,878
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved