tiprankstipranks
Trending News
More News >
Jindal Steel & Power Ltd. (IN:JINDALSTEL)
:JINDALSTEL
India Market

Jindal Steel & Power Ltd. (JINDALSTEL) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 11, 2025
977.70
977.70
951.10
955.00
955.00
-1.94%
42,291
0.82
Jun 10, 2025
976.00
984.00
971.00
973.85
973.85
-0.06%
37,900
0.74
Jun 09, 2025
962.00
979.00
961.35
974.45
974.45
+1.25%
44,708
0.87
Jun 06, 2025
949.95
967.00
945.05
962.40
962.40
+1.28%
53,635
1.06
Jun 05, 2025
946.60
960.00
946.60
950.20
950.20
-0.11%
18,016
0.35
Jun 04, 2025
940.00
955.55
936.20
951.25
951.25
+0.54%
14,966
0.29
Jun 03, 2025
930.00
953.55
929.95
946.15
946.15
+0.26%
33,021
0.64
Jun 02, 2025
940.00
948.55
931.90
943.65
943.65
-0.51%
20,277
0.39
May 30, 2025
975.60
975.65
945.85
948.45
948.45
-2.33%
27,524
0.41
May 29, 2025
950.00
980.00
949.85
971.05
971.05
+2.85%
66,484
1.00
May 28, 2025
950.00
951.30
940.80
944.10
944.10
-0.31%
16,958
0.25
May 27, 2025
967.10
967.10
946.05
947.05
947.05
-0.74%
17,871
0.27
May 26, 2025
958.95
969.75
952.40
954.15
954.15
+0.07%
40,571
0.61
May 23, 2025
948.25
964.40
948.25
953.50
953.50
-0.69%
19,509
0.29
May 22, 2025
964.25
976.15
957.20
960.15
960.15
-0.77%
15,987
0.23
May 21, 2025
948.35
970.75
948.35
967.60
967.60
+1.03%
47,819
0.70
May 20, 2025
965.05
983.00
955.75
957.70
957.70
-1.63%
88,794
1.32
May 19, 2025
965.10
979.40
955.60
973.60
973.60
-0.84%
90,218
1.35
May 16, 2025
960.60
985.70
960.60
981.80
981.80
+1.48%
29,470
0.43
May 15, 2025
943.05
971.80
935.25
967.50
967.50
+2.79%
43,338
0.63
May 14, 2025
907.55
950.00
907.55
941.25
941.25
+3.50%
202,584
3.07
May 13, 2025
903.95
915.00
896.15
909.45
909.45
+0.51%
68,463
1.04
May 12, 2025
883.95
906.00
871.55
904.85
904.85
+5.73%
53,495
0.79
May 09, 2025
832.55
858.50
832.55
855.85
855.85
+1.23%
18,263
0.23
May 08, 2025
881.20
881.40
840.60
845.45
845.45
-3.77%
18,187
0.23
May 07, 2025
864.20
885.00
858.70
878.55
878.55
+0.62%
12,705
0.16
May 06, 2025
914.80
914.80
870.60
873.10
873.10
-3.29%
24,074
0.30
May 05, 2025
890.40
908.95
890.40
902.80
902.80
+0.58%
17,458
0.22
May 02, 2025
878.20
903.80
845.35
897.60
897.60
+0.25%
68,158
0.86
Apr 30, 2025
898.20
907.00
891.10
895.40
895.40
+0.04%
23,719
0.30
Apr 29, 2025
910.20
916.00
893.70
895.00
895.00
-1.35%
16,904
0.21
Apr 28, 2025
890.00
912.00
889.95
907.25
907.25
+1.85%
25,602
0.33
Apr 25, 2025
911.05
918.95
876.00
890.75
890.75
-2.00%
52,547
0.67
Apr 24, 2025
919.95
926.05
903.40
908.90
908.90
-0.93%
41,502
0.53
Apr 23, 2025
921.95
922.00
893.00
917.40
917.40
+0.34%
36,813
0.47
Apr 22, 2025
919.95
923.20
908.00
914.30
914.30
+0.92%
109,387
1.43
Apr 21, 2025
889.95
913.20
880.00
906.00
906.00
+2.63%
60,792
0.80
Apr 17, 2025
852.95
896.25
850.90
882.80
882.80
+3.37%
146,066
1.97
Apr 16, 2025
849.40
858.00
838.70
854.05
854.05
+0.95%
53,649
0.73
Apr 15, 2025
825.65
850.60
824.05
846.05
846.05
+5.03%
23,221
0.31
Apr 11, 2025
814.85
816.35
799.55
805.50
805.50
+2.37%
137,432
1.89
Apr 09, 2025
799.35
799.35
770.00
786.85
786.85
-1.81%
47,008
0.65
Apr 08, 2025
805.00
822.60
778.05
801.35
801.35
+1.25%
46,338
0.64
Apr 07, 2025
800.00
806.30
779.85
791.45
791.45
-6.83%
55,332
0.77
Apr 04, 2025
890.05
905.10
845.35
849.50
849.50
-6.13%
51,007
0.71
Apr 03, 2025
900.00
915.30
898.20
904.95
904.95
-0.54%
18,493
0.26
Apr 02, 2025
901.50
912.30
896.75
909.90
909.90
+0.98%
10,402
0.14
Apr 01, 2025
924.80
924.80
893.55
901.05
901.05
-1.21%
17,698
0.24
Mar 28, 2025
920.50
922.50
905.70
912.05
912.05
-0.37%
18,926
0.26
Mar 27, 2025
900.00
918.90
893.85
915.45
915.45
+1.82%
20,717
0.28
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis