tiprankstipranks
Trending News
More News >
Jindal Stainless Limited (IN:JSL)
:JSL
India Market

Jindal Stainless Limited (JSL) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 10, 2025
687.05
695.00
677.80
680.50
680.50
-0.05%
11,747
0.28
Jul 09, 2025
683.05
684.60
671.30
680.85
680.85
-0.39%
18,569
0.42
Jul 08, 2025
670.15
686.90
670.15
683.50
683.50
+1.25%
12,911
0.27
Jul 07, 2025
681.00
681.00
671.05
675.05
675.05
-0.78%
17,806
0.37
Jul 04, 2025
704.60
704.60
673.95
680.35
680.35
-2.48%
31,606
0.66
Jul 03, 2025
706.60
717.55
695.50
697.65
697.65
-0.88%
38,369
0.80
Jul 02, 2025
704.55
717.65
699.50
703.85
703.85
-0.38%
25,382
0.52
Jul 01, 2025
705.70
711.00
697.20
706.50
706.50
+0.15%
23,888
0.48
Jun 30, 2025
693.95
708.00
692.90
705.45
705.45
+2.17%
26,569
0.53
Jun 27, 2025
695.05
705.80
688.00
690.50
690.50
-0.57%
41,996
0.80
Jun 26, 2025
673.85
699.25
673.85
694.45
694.45
+3.09%
28,298
0.53
Jun 25, 2025
678.85
683.60
669.95
673.65
673.65
-0.58%
31,107
0.56
Jun 24, 2025
687.60
697.25
673.95
677.60
677.60
-1.38%
59,941
1.09
Jun 23, 2025
650.05
691.20
650.05
687.10
687.10
+2.47%
42,290
0.78
Jun 20, 2025
659.50
672.00
653.45
670.55
670.55
+2.01%
20,820
0.38
Jun 19, 2025
676.95
679.10
655.00
657.35
657.35
-2.01%
20,109
0.37
Jun 18, 2025
685.05
687.95
666.05
670.80
670.80
-2.43%
27,971
0.52
Jun 17, 2025
706.50
706.50
685.95
687.50
687.50
-1.93%
15,934
0.30
Jun 16, 2025
712.00
712.70
699.00
701.05
701.05
-1.58%
32,889
0.61
Jun 13, 2025
703.00
716.15
703.00
712.30
712.30
-1.53%
25,123
0.47
Jun 12, 2025
724.65
731.80
715.20
723.40
723.40
+0.33%
39,603
0.72
Jun 11, 2025
720.05
733.95
716.45
721.05
721.05
-0.66%
21,349
0.38
Jun 10, 2025
713.55
729.00
713.55
725.85
725.85
+1.39%
23,307
0.41
Jun 09, 2025
700.85
733.55
695.25
715.90
715.90
+3.06%
86,881
1.57
Jun 06, 2025
678.60
696.00
676.70
694.65
694.65
+3.15%
94,126
1.74
Jun 05, 2025
663.25
677.30
653.60
673.45
673.45
+2.71%
41,768
0.78
Jun 04, 2025
664.10
664.30
650.05
655.70
655.70
-1.29%
72,076
1.36
Jun 03, 2025
648.20
668.10
644.25
664.30
664.30
+3.49%
42,591
0.81
Jun 02, 2025
643.30
645.85
633.35
641.90
641.90
-0.26%
16,762
0.32
May 30, 2025
662.20
678.00
639.45
643.55
643.55
-3.84%
50,477
0.97
May 29, 2025
667.95
672.80
657.00
669.25
669.25
+3.54%
43,462
0.84
May 28, 2025
644.25
653.35
643.15
646.35
646.35
-0.17%
8,574
0.17
May 27, 2025
650.65
658.45
644.00
647.45
647.45
-1.58%
20,904
0.40
May 26, 2025
645.60
665.15
645.60
657.85
657.85
+1.28%
26,331
0.51
May 23, 2025
638.35
650.95
635.25
649.55
649.55
+1.52%
25,041
0.48
May 22, 2025
640.05
651.05
635.50
639.85
639.85
-0.62%
11,571
0.22
May 21, 2025
646.65
652.15
637.05
643.85
643.85
+0.31%
20,250
0.39
May 20, 2025
665.85
667.65
641.00
641.85
641.85
-2.79%
25,542
0.49
May 19, 2025
663.75
667.80
653.15
660.30
660.30
-0.38%
25,428
0.49
May 16, 2025
653.00
665.00
648.90
662.80
662.80
+2.06%
42,017
0.81
May 15, 2025
656.00
661.95
647.00
649.40
649.40
-0.85%
54,276
1.06
May 14, 2025
629.95
658.85
628.90
655.00
655.00
+4.72%
97,231
1.96
May 13, 2025
614.00
631.95
610.00
625.50
625.50
+2.43%
61,390
1.23
May 12, 2025
592.70
612.15
592.70
610.65
610.65
+5.39%
30,394
0.58
May 09, 2025
555.60
603.80
555.55
579.40
579.40
-1.35%
99,006
1.94
May 08, 2025
595.35
610.95
580.60
587.30
587.30
-1.35%
64,835
1.29
May 07, 2025
562.05
599.00
562.05
595.35
595.35
+1.20%
65,246
1.32
May 06, 2025
581.05
598.00
581.05
588.30
588.30
+0.48%
43,356
0.88
May 05, 2025
589.20
589.20
579.50
585.50
585.50
-0.53%
37,753
0.77
May 02, 2025
581.60
591.45
576.00
588.60
588.60
+1.02%
40,482
0.84
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