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 ₹14,029.05 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,816.18, while ₹1000 invested 1 year ago would be worth ₹1,076.99. This corresponds to total returns of 1,302.9%, 181.62%, 7.7%, respectively, with annualized returns of 30.22%, 23.02%, 7.7%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2026 | 1,105.6 | 1,099.9 | 1,099.9 | 1,106.6 | 1,090.6 | 288,897 |
| August 12, 2026 | 1,096 | 1,112 | 1,112 | 1,112 | 1,093.2 | 396,526 |
| August 11, 2026 | 1,125 | 1,095 | 1,095 | 1,126 | 1,094.5 | 807,673 |
| August 10, 2026 | 1,107.6 | 1,125 | 1,125 | 1,126.5 | 1,100 | 895,998 |
| August 07, 2026 | 1,101 | 1,103 | 1,103 | 1,105.7 | 1,092.1 | 392,397 |
| August 06, 2026 | 1,122 | 1,101 | 1,101 | 1,124.5 | 1,097.7 | 1.71M |
| August 05, 2026 | 1,124 | 1,113.4 | 1,113.4 | 1,126.8 | 1,113.4 | 622,339 |
| August 04, 2026 | 1,106.1 | 1,124 | 1,124 | 1,124 | 1,101.4 | 822,310 |
| August 03, 2026 | 1,114 | 1,105.1 | 1,105.1 | 1,128.3 | 1,105.1 | 1.17M |
| July 31, 2026 | 1,094.5 | 1,102.4 | 1,102.4 | 1,114 | 1,093.6 | 783,287 |
| July 30, 2026 | 1,090 | 1,093.7 | 1,093.7 | 1,120 | 1,085.9 | 653,737 |
| July 29, 2026 | 1,054.4 | 1,088.7 | 1,088.7 | 1,099.9 | 1,054.2 | 1.96M |
| July 28, 2026 | 1,072 | 1,054.4 | 1,054.4 | 1,072 | 1,051.5 | 957,086 |
| July 27, 2026 | 1,055 | 1,065.7 | 1,065.7 | 1,068.2 | 1,036 | 2.62M |
| July 24, 2026 | 1,032 | 1,035.8 | 1,035.8 | 1,042.7 | 1,021 | 373,271 |
| July 23, 2026 | 1,042 | 1,041.9 | 1,041.9 | 1,056.3 | 1,034.1 | 1.13M |
| July 22, 2026 | 1,050 | 1,045 | 1,045 | 1,051 | 1,038.3 | 842,411 |
| July 21, 2026 | 1,035 | 1,044.7 | 1,044.7 | 1,050.5 | 1,030.5 | 638,427 |
| July 20, 2026 | 1,025 | 1,033.3 | 1,033.3 | 1,044 | 1,020 | 1.21M |
| July 17, 2026 | 1,031 | 1,025 | 1,025 | 1,035.8 | 1,018.4 | 628,945 |
| July 16, 2026 | 1,041.9 | 1,028 | 1,028 | 1,044.2 | 1,023 | 1.1M |
| July 15, 2026 | 1,045.7 | 1,042.2 | 1,042.2 | 1,050.5 | 1,037.9 | 1.75M |
| July 14, 2026 | 1,026.7 | 1,040.1 | 1,040.1 | 1,049.9 | 1,025 | 2.29M |
| July 13, 2026 | 1,044.3 | 1,028.8 | 1,028.8 | 1,044.3 | 1,010.1 | 1.91M |
| July 10, 2026 | 1,044.4 | 1,051.3 | 1,051.3 | 1,063.6 | 1,038.5 | 1.18M |
| July 09, 2026 | 1,023.6 | 1,029.8 | 1,029.8 | 1,037.7 | 1,022.6 | 641,336 |
| July 08, 2026 | 1,029.2 | 1,021.5 | 1,021.5 | 1,048 | 1,016 | 939,825 |
| July 07, 2026 | 1,053.9 | 1,035.4 | 1,035.4 | 1,053.9 | 1,027.3 | 1.22M |
| July 06, 2026 | 1,058.5 | 1,059.5 | 1,059.5 | 1,065.5 | 1,045.9 | 1.28M |
| July 03, 2026 | 1,052.4 | 1,054 | 1,054 | 1,073.8 | 1,051 | 932,853 |
| July 02, 2026 | 1,034 | 1,043.8 | 1,043.8 | 1,049.9 | 1,033 | 816,340 |
| July 01, 2026 | 1,045.5 | 1,028.8 | 1,028.8 | 1,049.3 | 1,024.2 | 3.33M |
| June 30, 2026 | 1,068.8 | 1,060.1 | 1,060.1 | 1,075 | 1,054.4 | 1.06M |
| June 29, 2026 | 1,059.6 | 1,068.1 | 1,068.1 | 1,081.3 | 1,056.6 | 1.13M |
| June 25, 2026 | 1,089.7 | 1,059.5 | 1,059.5 | 1,093 | 1,056.3 | 3.1M |
| June 24, 2026 | 1,076 | 1,089.7 | 1,089.7 | 1,096.6 | 1,064.5 | 1.42M |
| June 23, 2026 | 1,131 | 1,082.6 | 1,082.6 | 1,131.9 | 1,076.2 | 2.65M |
| June 22, 2026 | 1,146.5 | 1,132 | 1,132 | 1,150 | 1,125.9 | 2.31M |
| June 19, 2026 | 1,131.9 | 1,137.7 | 1,137.7 | 1,143 | 1,122.1 | 1.35M |
AD
