Jindal Steel & Power Limited - JINDALSTEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,048	1,029.5	1,029.5	1,061.95	1,027.85	858,507
September 25, 2025	1,048	1,051.7	1,051.7	1,059.3	1,045	1.53M
September 24, 2025	1,062.7	1,052.65	1,052.65	1,065.75	1,046.05	729,744
September 23, 2025	1,035	1,062.7	1,062.7	1,069.7	1,028.05	1.89M
September 22, 2025	1,045.5	1,032.45	1,032.45	1,051.6	1,029.6	685,776
September 19, 2025	1,048	1,046	1,046	1,049.95	1,036	944,058
September 18, 2025	1,039.95	1,047.65	1,047.65	1,052.55	1,030.3	702,591
September 17, 2025	1,056.95	1,033.65	1,033.65	1,059.4	1,029.35	634,321
September 16, 2025	1,046.3	1,053.35	1,053.35	1,056	1,038.45	1.22M
September 15, 2025	1,034.9	1,046.3	1,046.3	1,049.95	1,033.2	618,202
September 12, 2025	1,041.95	1,035.95	1,035.95	1,046.3	1,027.2	578,803
September 11, 2025	1,037	1,040.4	1,040.4	1,044.7	1,032.6	882,337
September 10, 2025	1,036	1,039.6	1,039.6	1,042.05	1,030.05	722,139
September 09, 2025	1,043	1,034.1	1,034.1	1,044.45	1,023.2	766,605
September 08, 2025	1,036.95	1,041.55	1,041.55	1,057.15	1,036.15	1.82M
September 05, 2025	1,031.85	1,034.85	1,034.85	1,039	1,027.2	793,971
September 04, 2025	1,028	1,031.85	1,031.85	1,037.4	1,020.2	1.35M
September 03, 2025	973	1,028.35	1,028.35	1,030	973	4.52M
September 02, 2025	964.45	975.15	975.15	982	956.1	1.28M
September 01, 2025	944.95	962.85	962.85	965	943.3	1.59M
August 29, 2025	970.4	945.8	945.8	974.4	943.55	968,552
August 28, 2025	980	964.7	964.7	982	960.75	673,952
August 26, 2025	994.95	977.15	977.15	999.45	970.9	6.93M
August 25, 2025	1,003.1	996.2	996.2	1,004.4	992.1	1.54M
August 22, 2025	1,010	997.25	997.25	1,010.75	993.8	1.82M
August 21, 2025	1,016.25	1,010.15	1,010.15	1,019.35	1,006.2	3.05M
August 20, 2025	1,003.2	1,016.25	1,016.25	1,022	997.6	1.56M
August 19, 2025	995	1,005.25	1,005.25	1,009.1	990.55	1.12M
August 18, 2025	990	992.85	992.85	999.55	980	1.91M
August 14, 2025	999.05	975.4	975.4	999.45	968.2	1.85M
August 13, 2025	1,007	996.35	996.35	1,021.75	988	3.23M
August 12, 2025	981.2	998.5	998.5	1,004	979.7	1.21M
August 11, 2025	975.05	991	991	993	972.35	585,169
August 08, 2025	999.5	974.1	974.1	1,000.25	971.25	923,189
August 07, 2025	985.85	999.5	999.5	1,003.2	980.55	2.53M
August 06, 2025	998.5	985.9	985.9	1,001.7	983.1	1.1M
August 05, 2025	983	999.8	999.8	1,003.2	978	1.41M
August 04, 2025	948.1	980.2	980.2	991	948.1	2.94M
August 01, 2025	968.1	945.5	945.5	971	941.55	1.36M
July 31, 2025	971.2	965	965	979.3	958.35	2.11M
July 30, 2025	989.4	982.85	982.85	993.45	980.7	964,425
July 29, 2025	975	984.35	984.35	989	973	499,540
July 28, 2025	1,000.45	977.7	977.7	1,001.4	972	1.3M
July 25, 2025	1,001.95	1,000.15	1,000.15	1,003.1	990.35	2.2M
July 24, 2025	980	1,000.45	1,000.45	1,006.35	978.2	3.63M
July 23, 2025	969.45	977.4	977.4	981	963.55	1.62M
July 22, 2025	963.2	965	965	973.45	960	1.86M
July 21, 2025	957.95	960.05	960.05	972.65	957.6	1.35M
July 18, 2025	951.9	957.15	957.15	962.9	948.35	1.48M
July 17, 2025	935.5	950.45	950.45	953	929.85	1.65M
July 16, 2025	943	931.45	931.45	945.7	929.7	1.5M
July 15, 2025	937.7	943.85	943.85	946	932.35	1.11M
July 14, 2025	938.4	933.05	933.05	948.9	927.2	1.82M
July 11, 2025	944	938.4	938.4	946.9	928	1.68M
July 10, 2025	941	944.55	944.55	952.9	940.25	1.13M
July 09, 2025	947	944.8	944.8	952.05	926.75	1.04M
July 08, 2025	950.55	951.1	951.1	957.35	945	574,596
July 07, 2025	951	953.5	953.5	960.8	942	773,510
July 04, 2025	961.45	953	953	964.5	942.65	652,084
July 03, 2025	972.1	956.5	956.5	985.2	954	1.51M

Jindal Steel & Power Limited (JINDALSTEL.NS) NSE