Jindal Stainless Limited (JSL.NS) NSE
717.80
+12.95(+1.84%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
717.80
+12.95(+1.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 704.85 | 717.8 | 717.8 | 722.85 | 690.15 | 841,259 |
| April 01, 2026 | 734.95 | 704.85 | 704.85 | 734.95 | 701 | 1.2M |
| March 30, 2026 | 708.1 | 710.95 | 710.95 | 737.5 | 697.05 | 1.44M |
| March 27, 2026 | 722.8 | 711.35 | 711.35 | 727.7 | 698.5 | 1.19M |
| March 25, 2026 | 722.1 | 724.2 | 724.2 | 740.85 | 718 | 841,925 |
| March 24, 2026 | 703.9 | 717.45 | 717.45 | 721.7 | 703.9 | 609,435 |
| March 23, 2026 | 720.45 | 695.7 | 695.7 | 721 | 691.5 | 591,600 |
| March 19, 2026 | 724 | 707.8 | 707.8 | 724.8 | 704 | 423,354 |
| March 18, 2026 | 735.9 | 734.75 | 734.75 | 738.65 | 720.3 | 587,612 |
| March 17, 2026 | 707.45 | 730.85 | 730.85 | 735.8 | 694.15 | 974,493 |
| March 16, 2026 | 706.9 | 709.9 | 709.9 | 715.95 | 674.15 | 1.36M |
| March 13, 2026 | 744 | 707.45 | 707.45 | 744.7 | 700.1 | 672,537 |
| March 12, 2026 | 734 | 746.65 | 746.65 | 755.8 | 716.9 | 963,730 |
| March 11, 2026 | 723.15 | 736.55 | 736.55 | 747.75 | 718.6 | 872,927 |
| March 10, 2026 | 720 | 721.5 | 721.5 | 728.15 | 709 | 874,829 |
| March 09, 2026 | 740 | 709 | 709 | 746.1 | 701.1 | 1.04M |
| March 06, 2026 | 767.95 | 752.25 | 752.25 | 768.85 | 750 | 742,484 |
| March 05, 2026 | 754.85 | 768.95 | 768.95 | 771.75 | 750.05 | 1.13M |
| March 02, 2026 | 740 | 783.35 | 783.35 | 793.3 | 740 | 1.7M |
| February 27, 2026 | 809.5 | 776.35 | 776.35 | 813.75 | 771.25 | 1.7M |
| February 26, 2026 | 806.05 | 809.15 | 809.15 | 811.45 | 790.65 | 908,319 |
| February 25, 2026 | 797 | 803.4 | 803.4 | 808.3 | 789.5 | 825,590 |
| February 24, 2026 | 796 | 793.65 | 793.65 | 814.95 | 788 | 1.7M |
| February 23, 2026 | 762.05 | 795.2 | 795.2 | 799.6 | 757.65 | 1.95M |
| February 20, 2026 | 743.05 | 761.3 | 0 | 766.8 | 738.6 | 928,207 |
| February 19, 2026 | 764.45 | 745.95 | 0 | 764.45 | 739.95 | 495,286 |
| February 18, 2026 | 741.55 | 758.3 | 0 | 769.95 | 740.1 | 815,866 |
| February 17, 2026 | 756.3 | 740.25 | 0 | 761 | 734 | 889,653 |
| February 16, 2026 | 766.05 | 756.25 | 0 | 769.7 | 752.5 | 310,003 |
| February 13, 2026 | 797.05 | 764.2 | 0 | 798 | 760.25 | 413,927 |
| February 12, 2026 | 802 | 799.6 | 0 | 802.95 | 791 | 336,831 |
| February 11, 2026 | 793.4 | 799.85 | 0 | 804.7 | 784.45 | 435,215 |
| February 10, 2026 | 793.2 | 787.6 | 0 | 795.6 | 785.2 | 178,880 |
| February 09, 2026 | 790 | 790.25 | 0 | 798.4 | 782.4 | 396,944 |
| February 06, 2026 | 774.5 | 784.9 | 0 | 788 | 768.55 | 225,894 |
| February 05, 2026 | 785 | 777.5 | 0 | 786.2 | 775 | 209,865 |
| February 04, 2026 | 810 | 782.1 | 0 | 813.4 | 775 | 594,701 |
| February 03, 2026 | 819.45 | 809.35 | 0 | 819.5 | 798.4 | 441,719 |
| February 02, 2026 | 790 | 804.55 | 0 | 812 | 767.95 | 648,429 |
| February 01, 2026 | 824.8 | 787.9 | 0 | 824.8 | 780 | 468,984 |
| January 30, 2026 | 809.9 | 822.55 | 0 | 830 | 769.65 | 1.63M |
| January 29, 2026 | 813.95 | 810.1 | 0 | 835.95 | 804.95 | 597,463 |
| January 28, 2026 | 811 | 809 | 0 | 815.4 | 801.8 | 512,643 |
| January 27, 2026 | 750 | 810.05 | 0 | 831.5 | 730.2 | 1.54M |
| January 23, 2026 | 764 | 745.95 | 0 | 764 | 741 | 378,056 |
| January 22, 2026 | 764 | 756.95 | 0 | 784 | 753.65 | 953,053 |
| January 21, 2026 | 758 | 749.95 | 0 | 758.75 | 735 | 507,684 |
| January 20, 2026 | 804.25 | 759.5 | 0 | 811.7 | 753.3 | 784,258 |
| January 19, 2026 | 808 | 804.25 | 0 | 816 | 801.6 | 465,591 |
| January 16, 2026 | 801.15 | 813.3 | 0 | 815.9 | 792.7 | 745,507 |
| January 14, 2026 | 780.4 | 794.1 | 0 | 799.25 | 769.55 | 752,367 |
| January 13, 2026 | 776.7 | 784.4 | 0 | 809.8 | 776.7 | 1.78M |
| January 12, 2026 | 770 | 772.35 | 0 | 781.9 | 748.55 | 739,046 |
| January 09, 2026 | 803.7 | 772.15 | 0 | 807 | 766.65 | 1.1M |
| January 08, 2026 | 857.25 | 805.8 | 0 | 862.9 | 801.1 | 822,468 |
| January 07, 2026 | 863.15 | 855 | 0 | 884 | 848.15 | 713,512 |
| January 06, 2026 | 870 | 860.9 | 0 | 871.2 | 856.5 | 563,558 |
| January 05, 2026 | 859.4 | 865.65 | 0 | 870 | 857 | 622,857 |
| January 02, 2026 | 853.75 | 855.4 | 0 | 865.1 | 847 | 658,245 |
| January 01, 2026 | 834 | 853.75 | 0 | 857.9 | 828.05 | 627,100 |