JINDALSTE.NS Historical Prices | JINDAL STEEL & POWER LTD Stock

TSX

0.08% TSX Ventures 0.00%

Jindal Steel & Power Ltd. (JINDALSTE.NS)

-NSE

430.55 2.90(0.67%) Jan 28, 5:30AM EST

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	303.10	309.90	302.15	303.35	1,884,100	303.35
May 21, 2013	307.90	309.40	302.00	302.85	1,495,400	302.85
May 20, 2013	310.00	316.45	306.60	307.80	1,856,800	307.80
May 17, 2013	308.10	313.90	306.70	312.60	1,981,700	312.60
May 16, 2013	310.10	314.75	306.15	308.35	2,629,500	308.35
May 15, 2013	304.95	315.30	304.00	312.70	2,111,500	312.70
May 14, 2013	305.10	308.00	300.45	305.20	1,397,200	305.20
May 13, 2013	311.10	312.85	303.35	304.40	1,482,200	304.40
May 10, 2013	318.00	318.50	309.45	311.40	2,971,500	311.40
May 9, 2013	329.00	330.15	316.80	317.85	1,707,900	317.85
May 8, 2013	334.00	338.60	326.00	329.70	2,231,900	329.70
May 7, 2013	327.70	338.10	326.55	332.25	2,801,600	332.25
May 6, 2013	318.10	327.55	318.10	326.60	2,095,900	326.60
May 3, 2013	306.00	321.00	304.25	318.45	4,210,700	318.45
May 2, 2013	303.30	312.25	302.50	305.85	3,823,500	305.85
May 1, 2013	304.55	304.55	304.55	304.55	0	304.55
Apr 30, 2013	302.00	309.20	298.35	304.55	4,488,500	304.55
Apr 29, 2013	316.00	316.00	295.00	301.30	7,631,700	301.30
Apr 26, 2013	324.00	325.50	312.90	314.95	6,405,600	314.95
Apr 25, 2013	331.20	332.40	324.65	329.20	4,734,100	329.20
Apr 24, 2013	329.90	329.90	329.90	329.90	0	329.90
Apr 23, 2013	341.55	347.70	327.05	329.90	4,719,500	329.90
Apr 22, 2013	337.05	344.00	335.60	341.55	1,503,800	341.55
Apr 19, 2013	337.45	337.45	337.45	337.45	0	337.45
Apr 18, 2013	340.00	340.80	330.30	337.45	1,511,400	337.45
Apr 17, 2013	336.55	344.30	333.10	336.40	2,226,900	336.40
Apr 16, 2013	328.60	340.80	325.40	337.70	1,886,500	337.70
Apr 15, 2013	325.00	332.75	325.00	329.65	1,097,500	329.65
Apr 12, 2013	328.00	333.40	325.05	327.85	1,430,700	327.85
Apr 11, 2013	333.75	335.90	326.00	330.15	1,335,800	330.15
Apr 10, 2013	337.00	337.75	322.20	328.50	1,997,200	328.50
Apr 9, 2013	332.25	343.30	331.15	332.65	2,824,100	332.65
Apr 8, 2013	337.00	337.00	328.60	330.60	755,500	330.60
Apr 5, 2013	327.95	340.50	327.95	335.55	1,631,500	335.55
Apr 4, 2013	344.00	344.00	326.50	327.00	1,740,900	327.00
Apr 3, 2013	352.00	360.50	341.10	344.45	2,465,000	344.45
Apr 2, 2013	341.55	353.60	340.75	351.00	1,611,000	351.00
Apr 1, 2013	352.90	352.90	338.10	342.45	1,826,700	342.45
Mar 29, 2013	347.75	347.75	347.75	347.75	0	347.75
Mar 28, 2013	352.40	353.95	339.10	347.75	3,642,400	347.75
Mar 27, 2013	352.95	352.95	352.95	352.95	0	352.95
Mar 26, 2013	349.90	354.55	345.50	352.95	921,700	352.95
Mar 25, 2013	359.40	362.80	349.70	350.55	1,905,100	350.55
Mar 22, 2013	341.90	357.25	341.90	352.75	1,699,200	352.75
Mar 21, 2013	340.00	353.80	339.20	341.70	2,354,600	341.70
Mar 20, 2013	339.00	344.70	334.50	337.70	1,375,200	337.70
Mar 19, 2013	354.65	356.45	337.40	341.25	1,999,600	341.25
Mar 18, 2013	352.80	358.20	350.00	354.10	849,200	354.10
Mar 15, 2013	362.30	365.75	353.10	356.75	1,235,500	356.75
Mar 14, 2013	353.40	362.75	346.40	360.00	1,752,700	360.00
Mar 13, 2013	362.00	363.20	352.50	354.10	2,173,300	354.10
Mar 12, 2013	365.85	368.80	357.65	365.75	2,663,100	365.75
Mar 11, 2013	368.10	369.10	360.60	363.15	1,365,000	363.15
Mar 8, 2013	350.00	369.95	349.90	367.20	5,516,200	367.20
Mar 7, 2013	352.20	353.70	342.20	347.35	2,206,200	347.35
Mar 6, 2013	355.25	359.10	351.00	355.15	3,620,200	355.15
Mar 5, 2013	345.95	355.70	341.55	352.65	2,734,100	352.65
Mar 4, 2013	359.90	359.90	341.00	343.00	2,670,300	343.00
Mar 1, 2013	350.20	366.90	350.20	358.90	3,232,200	358.90
Feb 28, 2013	362.00	364.60	338.90	348.90	4,308,000	348.90
Feb 27, 2013	355.10	363.90	352.50	358.85	2,240,300	358.85
Feb 26, 2013	356.60	359.45	351.30	353.50	1,807,500	353.50
Feb 25, 2013	358.00	364.00	352.10	357.10	1,576,600	357.10
Feb 22, 2013	353.90	361.90	352.15	357.50	4,141,100	357.50
Feb 21, 2013	367.00	368.90	353.80	355.30	3,893,400	355.30
Feb 20, 2013	377.90	379.30	368.80	370.40	3,970,500	370.40
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On JINDALSTE.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Jindal Steel & Power Ltd. (JINDALSTE.NS)