Jindal Steel & Power Limited (JINDALSTEL.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 1,052.05 | 1,062.55 | 1,047.60 | 1,054.85 | 1,054.85 | 37,000 |
| Jul 03, 2024 | 1,048.30 | 1,055.85 | 1,044.95 | 1,050.45 | 1,050.45 | 28,303 |
| Jul 02, 2024 | 1,062.45 | 1,065.15 | 1,038.85 | 1,044.80 | 1,044.80 | 43,621 |
| Jul 01, 2024 | 1,041.35 | 1,074.75 | 1,041.35 | 1,057.25 | 1,057.25 | 68,295 |
| Jun 28, 2024 | 1,057.95 | 1,060.85 | 1,041.80 | 1,044.90 | 1,044.90 | 42,626 |
| Jun 27, 2024 | 1,055.95 | 1,059.25 | 1,028.90 | 1,047.55 | 1,047.55 | 35,234 |
| Jun 26, 2024 | 1,065.10 | 1,065.10 | 1,042.45 | 1,046.90 | 1,046.90 | 30,039 |
| Jun 25, 2024 | 1,083.65 | 1,083.65 | 1,049.50 | 1,063.35 | 1,063.35 | 62,232 |
| Jun 24, 2024 | 1,075.00 | 1,077.25 | 1,044.60 | 1,070.90 | 1,070.90 | 92,988 |
| Jun 21, 2024 | 1,067.00 | 1,097.10 | 1,051.00 | 1,077.35 | 1,077.35 | 153,061 |
| Jun 20, 2024 | 1,055.95 | 1,074.60 | 1,044.50 | 1,056.65 | 1,056.65 | 96,864 |
| Jun 19, 2024 | 1,045.15 | 1,050.50 | 1,029.80 | 1,046.95 | 1,046.95 | 104,346 |
| Jun 18, 2024 | 1,055.50 | 1,055.50 | 1,024.55 | 1,032.60 | 1,032.60 | 43,511 |
| Jun 14, 2024 | 1,049.75 | 1,058.50 | 1,036.05 | 1,051.40 | 1,051.40 | 31,156 |
| Jun 13, 2024 | 1,039.95 | 1,053.00 | 1,037.00 | 1,040.70 | 1,040.70 | 67,621 |
| Jun 12, 2024 | 1,010.55 | 1,037.55 | 1,010.00 | 1,028.40 | 1,028.40 | 82,804 |
| Jun 11, 2024 | 1,012.00 | 1,018.30 | 1,002.50 | 1,009.15 | 1,009.15 | 24,152 |
| Jun 10, 2024 | 1,030.30 | 1,033.40 | 1,004.85 | 1,011.90 | 1,011.90 | 390,282 |
| Jun 07, 2024 | 1,034.00 | 1,042.00 | 1,022.10 | 1,027.05 | 1,027.05 | 25,153 |
| Jun 06, 2024 | 1,013.00 | 1,035.00 | 999.30 | 1,028.75 | 1,028.75 | 72,609 |
| Jun 05, 2024 | 978.50 | 1,012.90 | 929.00 | 1,006.60 | 1,006.60 | 51,647 |
| Jun 04, 2024 | 1,046.55 | 1,046.55 | 902.00 | 959.30 | 959.30 | 164,201 |
| Jun 03, 2024 | 1,087.90 | 1,087.90 | 1,049.40 | 1,057.15 | 1,057.15 | 72,432 |
| May 31, 2024 | 1,031.20 | 1,047.00 | 1,017.40 | 1,028.80 | 1,028.80 | 23,095 |
| May 30, 2024 | 1,029.00 | 1,039.85 | 1,023.65 | 1,029.90 | 1,029.90 | 43,219 |
| May 29, 2024 | 1,054.95 | 1,054.95 | 1,030.95 | 1,038.80 | 1,038.80 | 15,285 |
| May 28, 2024 | 1,061.00 | 1,068.45 | 1,044.60 | 1,052.40 | 1,052.40 | 14,540 |
| May 27, 2024 | 1,077.85 | 1,079.50 | 1,057.00 | 1,058.95 | 1,058.95 | 19,367 |
| May 24, 2024 | 1,071.80 | 1,083.20 | 1,062.40 | 1,068.65 | 1,068.65 | 39,993 |
| May 23, 2024 | 1,075.95 | 1,076.00 | 1,050.00 | 1,073.70 | 1,073.70 | 67,748 |
| May 22, 2024 | 1,084.10 | 1,085.90 | 1,058.80 | 1,077.90 | 1,077.90 | 60,457 |
| May 21, 2024 | 1,016.25 | 1,074.90 | 1,015.00 | 1,068.00 | 1,068.00 | 88,203 |
| May 17, 2024 | 1,006.05 | 1,027.95 | 1,003.00 | 1,015.45 | 1,015.45 | 78,848 |
| May 16, 2024 | 994.00 | 1,009.90 | 994.00 | 1,005.30 | 1,005.30 | 105,991 |
| May 15, 2024 | 986.10 | 999.00 | 975.60 | 994.00 | 994.00 | 130,028 |
| May 14, 2024 | 940.10 | 982.75 | 931.00 | 978.70 | 978.70 | 184,433 |
| May 13, 2024 | 934.80 | 942.15 | 909.30 | 939.30 | 939.30 | 72,691 |
| May 10, 2024 | 922.50 | 936.55 | 916.15 | 930.35 | 930.35 | 56,218 |
| May 09, 2024 | 955.00 | 955.00 | 916.70 | 922.05 | 922.05 | 53,807 |
| May 08, 2024 | 923.05 | 948.00 | 914.15 | 944.75 | 944.75 | 86,961 |
| May 07, 2024 | 939.80 | 939.80 | 915.75 | 924.25 | 924.25 | 78,259 |
| May 06, 2024 | 935.00 | 949.50 | 917.00 | 936.60 | 936.60 | 92,304 |
| May 03, 2024 | 949.55 | 960.00 | 923.05 | 931.60 | 931.60 | 120,320 |
| May 02, 2024 | 934.95 | 954.00 | 931.00 | 941.85 | 941.85 | 119,285 |
| Apr 30, 2024 | 946.50 | 948.00 | 925.55 | 931.10 | 931.10 | 56,162 |
| Apr 29, 2024 | 938.85 | 945.05 | 930.05 | 941.90 | 941.90 | 99,353 |
| Apr 26, 2024 | 944.45 | 946.00 | 926.80 | 931.95 | 931.95 | 74,199 |
| Apr 25, 2024 | 938.90 | 944.70 | 926.50 | 942.75 | 942.75 | 48,594 |
| Apr 24, 2024 | 915.70 | 944.00 | 911.55 | 936.40 | 936.40 | 78,921 |
| Apr 23, 2024 | 924.25 | 924.25 | 904.90 | 909.75 | 909.75 | 62,529 |
| Apr 22, 2024 | 942.85 | 945.15 | 915.35 | 917.70 | 917.70 | 79,330 |
| Apr 19, 2024 | 904.45 | 931.70 | 885.85 | 927.45 | 927.45 | 1,118,616 |
| Apr 18, 2024 | 908.05 | 935.50 | 900.00 | 905.35 | 905.35 | 892,414 |
| Apr 16, 2024 | 891.05 | 909.10 | 888.75 | 901.65 | 901.65 | 85,638 |
| Apr 15, 2024 | 879.45 | 912.90 | 876.35 | 893.90 | 893.90 | 61,302 |
| Apr 12, 2024 | 900.20 | 906.90 | 891.90 | 897.35 | 897.35 | 30,087 |
| Apr 10, 2024 | 911.55 | 911.55 | 892.00 | 896.75 | 896.75 | 75,261 |
| Apr 09, 2024 | 911.70 | 926.80 | 898.35 | 902.20 | 902.20 | 102,350 |
| Apr 08, 2024 | 910.00 | 924.00 | 904.10 | 911.70 | 911.70 | 82,918 |
| Apr 05, 2024 | 903.20 | 921.00 | 888.10 | 915.75 | 915.75 | 84,423 |
| Apr 04, 2024 | 913.95 | 914.95 | 898.50 | 903.15 | 903.15 | 43,849 |
| Apr 03, 2024 | 894.50 | 917.10 | 890.00 | 902.20 | 902.20 | 120,256 |
| Apr 02, 2024 | 874.05 | 899.25 | 857.20 | 897.00 | 897.00 | 115,493 |
| Apr 01, 2024 | 855.20 | 873.55 | 855.20 | 868.00 | 868.00 | 140,297 |
| Mar 28, 2024 | 836.05 | 854.00 | 836.05 | 849.45 | 849.45 | 109,535 |
| Mar 27, 2024 | 846.85 | 846.85 | 827.35 | 833.80 | 833.80 | 45,592 |
| Mar 26, 2024 | 844.70 | 867.00 | 835.00 | 837.05 | 837.05 | 120,886 |
| Mar 22, 2024 | 821.50 | 835.70 | 813.30 | 832.65 | 832.65 | 94,719 |
| Mar 21, 2024 | 799.45 | 823.45 | 789.30 | 821.75 | 821.75 | 125,488 |
| Mar 20, 2024 | 805.50 | 805.50 | 774.85 | 781.30 | 781.30 | 75,859 |
| Mar 19, 2024 | 807.35 | 817.00 | 790.20 | 794.30 | 794.30 | 77,126 |
| Mar 18, 2024 | 768.05 | 810.60 | 768.00 | 806.65 | 806.65 | 128,109 |
| Mar 15, 2024 | 784.45 | 784.45 | 761.35 | 768.05 | 768.05 | 177,878 |
| Mar 14, 2024 | 764.15 | 784.80 | 756.70 | 781.30 | 781.30 | 54,324 |
| Mar 13, 2024 | 818.40 | 818.40 | 760.25 | 764.40 | 764.40 | 145,467 |
| Mar 12, 2024 | 831.85 | 832.60 | 800.55 | 807.15 | 807.15 | 61,106 |
| Mar 11, 2024 | 845.00 | 845.05 | 823.55 | 826.35 | 826.35 | 41,291 |
| Mar 07, 2024 | 835.85 | 851.00 | 832.35 | 838.95 | 838.95 | 145,202 |
| Mar 06, 2024 | 827.70 | 833.90 | 801.80 | 830.20 | 830.20 | 97,052 |
| Mar 05, 2024 | 841.10 | 841.10 | 821.65 | 824.50 | 824.50 | 62,306 |
| Mar 04, 2024 | 838.85 | 849.70 | 826.45 | 839.55 | 839.55 | 76,409 |
| Mar 01, 2024 | 783.80 | 824.55 | 779.80 | 822.65 | 822.65 | 311,582 |
| Feb 29, 2024 | 759.95 | 780.00 | 756.00 | 776.65 | 776.65 | 61,860 |
| Feb 28, 2024 | 777.05 | 781.35 | 752.75 | 754.85 | 754.85 | 37,512 |
| Feb 27, 2024 | 765.20 | 784.60 | 765.20 | 775.65 | 775.65 | 51,401 |
| Feb 26, 2024 | 789.40 | 789.40 | 768.80 | 771.35 | 771.35 | 19,672 |
| Feb 23, 2024 | 790.05 | 795.40 | 784.60 | 785.95 | 785.95 | 53,807 |
| Feb 22, 2024 | 779.25 | 786.90 | 774.10 | 783.50 | 783.50 | 146,663 |
| Feb 21, 2024 | 772.00 | 784.80 | 762.00 | 771.65 | 771.65 | 91,271 |
| Feb 20, 2024 | 764.90 | 767.75 | 753.25 | 759.95 | 759.95 | 80,443 |
| Feb 19, 2024 | 772.05 | 773.95 | 757.20 | 758.55 | 758.55 | 63,654 |
| Feb 16, 2024 | 768.90 | 779.10 | 766.75 | 769.80 | 769.80 | 86,435 |
| Feb 15, 2024 | 761.05 | 773.90 | 755.45 | 765.15 | 765.15 | 110,302 |
| Feb 14, 2024 | 723.25 | 760.30 | 722.55 | 758.30 | 758.30 | 94,334 |
| Feb 13, 2024 | 742.15 | 742.15 | 708.80 | 737.80 | 737.80 | 99,419 |
| Feb 12, 2024 | 762.40 | 770.80 | 737.30 | 744.30 | 744.30 | 60,582 |
| Feb 09, 2024 | 773.50 | 777.00 | 742.25 | 761.35 | 761.35 | 118,328 |
| Feb 08, 2024 | 782.20 | 795.00 | 770.55 | 777.15 | 777.15 | 95,947 |
| Feb 07, 2024 | 789.95 | 804.85 | 776.45 | 780.70 | 780.70 | 119,212 |
| Feb 06, 2024 | 768.85 | 784.95 | 751.15 | 780.55 | 780.55 | 76,509 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.