BSE - Delayed Quote INR

Jindal Steel & Power Limited (JINDALSTEL.BO)

Compare
786.85
-14.50
(-1.81%)
At close: April 9 at 3:48:16 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025799.35799.35770.00786.85786.8547,008
Apr 8, 2025805.00822.60778.05801.35801.3546,338
Apr 7, 2025800.00806.30779.85791.45791.4555,332
Apr 4, 2025890.05905.10845.35849.50849.5051,007
Apr 3, 2025900.00915.30898.20904.95904.9518,493
Apr 2, 2025901.50912.30896.75909.90909.9010,402
Apr 1, 2025924.80924.80893.55901.05901.0517,698
Mar 28, 2025920.50922.50905.70912.05912.0518,926
Mar 27, 2025900.00918.90893.85915.45915.4520,717
Mar 26, 2025910.00915.90895.45899.05899.0521,836
Mar 25, 2025922.70925.55904.75908.10908.1056,737
Mar 24, 2025920.00929.45916.60922.65922.6524,202
Mar 21, 2025928.60928.60912.00914.75914.7524,571
Mar 20, 2025930.00930.00915.15925.30925.3029,814
Mar 19, 2025930.00943.30920.00925.80925.8045,186
Mar 18, 2025903.20925.70899.00923.50923.5018,246
Mar 17, 2025904.40905.20889.85897.00897.0010,581
Mar 13, 2025908.65909.00887.35889.50889.5014,124
Mar 12, 2025904.90914.95881.10902.70902.7029,295
Mar 11, 2025864.00909.50864.00904.80904.8028,340
Mar 10, 2025914.80934.15901.90904.65904.6591,358
Mar 7, 2025914.25925.00905.30909.00909.0029,710
Mar 6, 2025902.25919.70893.55914.30914.30587,098
Mar 5, 2025859.95896.05859.95892.45892.4540,140
Mar 4, 2025852.05871.60843.15867.10867.1031,024
Mar 3, 2025855.80876.05846.75855.05855.0525,401
Feb 28, 2025850.65865.70842.75856.00856.0076,784
Feb 27, 2025856.35872.20847.80862.10862.1018,513
Feb 25, 2025861.00872.00853.65856.35856.3516,523
Feb 24, 2025873.25888.00855.25861.90861.9021,127
Feb 21, 2025870.00886.30864.00879.90879.901,024,901
Feb 20, 2025854.95882.30854.95878.95878.9517,812
Feb 19, 2025844.80861.60840.80859.30859.3022,601
Feb 18, 2025838.00849.00825.85846.70846.7029,980
Feb 17, 2025825.00841.00815.00838.65838.6526,327
Feb 14, 2025845.00857.35815.00833.65833.6562,164
Feb 13, 2025812.85853.35812.85840.75840.7587,853
Feb 12, 2025817.85834.10802.00829.65829.6549,323
Feb 11, 2025829.55851.75829.10833.30833.3025,396
Feb 10, 2025844.95844.95818.25840.40840.4062,192
Feb 7, 2025809.55848.60809.55845.10845.10148,335
Feb 6, 2025824.25826.25806.40809.60809.6020,864
Feb 5, 2025817.15823.95804.15818.45818.4550,131
Feb 4, 2025808.30826.10799.40801.95801.9533,128
Feb 3, 2025774.80812.90751.45806.80806.80210,040
Feb 1, 2025796.85807.45755.40776.60776.60141,272
Jan 31, 2025799.85799.85723.95791.85791.85746,074
Jan 30, 2025856.55864.00822.30840.10840.1024,171
Jan 29, 2025857.15857.15838.15848.85848.8510,086
Jan 28, 2025849.00857.75828.25840.30840.3017,367
Jan 27, 2025879.45879.45838.55842.55842.5531,799
Jan 24, 2025901.55908.00881.30882.75882.7517,565
Jan 23, 2025893.35905.50890.00893.10893.107,544
Jan 22, 2025928.95928.95878.05896.45896.4520,463
Jan 21, 2025942.75942.75915.80918.70918.7013,304
Jan 20, 2025928.00940.00911.00933.65933.6521,401
Jan 17, 2025915.00930.50913.50924.40924.4018,581
Jan 16, 2025921.35932.25912.85917.15917.1530,259
Jan 15, 2025915.00918.85898.65910.25910.2527,732
Jan 14, 2025876.70922.00876.70909.95909.9567,555
Jan 13, 2025916.75918.05873.40876.50876.5016,990
Jan 10, 2025939.10939.10911.25917.40917.4029,541
Jan 9, 2025944.65944.65921.20931.40931.4025,812
Jan 8, 2025941.40947.45930.75942.75942.7552,328
Jan 7, 2025932.35955.00932.35941.45941.4522,105
Jan 6, 2025958.35958.35926.25938.85938.8552,390
Jan 3, 2025939.80962.20939.70958.15958.1548,546
Jan 2, 2025937.70946.50930.50941.60941.6014,173
Jan 1, 2025927.95939.05919.00937.70937.7019,687
Dec 31, 2024919.85934.50915.30930.65930.6542,574
Dec 30, 2024917.60925.00909.00919.65919.6541,719
Dec 27, 2024935.40949.50921.90923.55923.5519,453
Dec 26, 2024935.25943.80924.90940.85940.8535,235
Dec 24, 2024949.60949.60930.15943.35943.3519,863
Dec 23, 2024925.95947.20900.00940.25940.2579,095
Dec 20, 2024913.40934.80904.00908.10908.1020,846
Dec 19, 2024913.70924.50909.20922.00922.0029,769
Dec 18, 2024953.05961.30926.85931.50931.5033,819
Dec 17, 2024975.85981.00947.65951.80951.8052,760
Dec 16, 2024998.00999.00968.80976.25976.2561,452
Dec 13, 2024990.001,000.00973.85998.70998.7041,375
Dec 12, 2024994.701,005.35987.001,000.751,000.7537,406
Dec 11, 20241,002.001,008.20990.75994.55994.5524,636
Dec 10, 2024976.951,011.45973.001,001.851,001.85126,432
Dec 9, 2024950.95969.75945.60966.55966.5540,124
Dec 6, 2024932.05951.50932.05948.65948.6552,668
Dec 5, 2024936.95942.75924.10934.80934.8034,487
Dec 4, 2024925.80937.25921.00935.70935.7020,011
Dec 3, 2024905.05935.30905.05925.45925.4553,297
Dec 2, 2024908.20920.90897.50918.10918.1014,883
Nov 29, 2024901.65912.10891.80906.25906.2525,899
Nov 28, 2024891.00903.85886.45896.90896.9036,276
Nov 27, 2024875.60894.00875.60889.80889.8023,719
Nov 26, 2024876.20898.20870.95891.95891.9539,290
Nov 25, 2024883.80895.75870.00876.20876.2052,441
Nov 22, 2024871.30884.00858.00879.10879.1039,883
Nov 21, 2024866.05879.90859.00871.30871.3031,901
Nov 19, 2024886.05890.70863.45865.55865.5541,952
Nov 18, 2024877.80903.00875.00886.00886.0090,893
Nov 14, 2024858.75888.35858.75877.05877.05122,281
Nov 13, 2024876.55885.15854.70858.65858.6552,340
Nov 12, 2024913.70916.20883.65886.65886.65175,936
Nov 11, 2024925.40929.85905.10907.75907.7576,055
Nov 8, 2024953.40955.00920.40928.30928.3042,998
Nov 7, 2024954.05968.80930.35947.00947.00140,026
Nov 6, 2024952.75955.65928.65951.45951.45108,232
Nov 4, 2024930.15933.15898.75909.30909.3055,988
Nov 1, 2024938.75938.75926.15929.70929.704,729
Oct 31, 2024923.55931.60912.35920.30920.3060,098
Oct 29, 2024928.65928.65897.00914.30914.3057,465
Oct 28, 2024895.00924.50891.25919.00919.0046,350
Oct 25, 2024929.45929.45881.50899.45899.4563,090
Oct 24, 2024923.95935.70910.00924.35924.3560,320
Oct 23, 2024920.05925.10899.35915.10915.1041,864
Oct 22, 2024945.05951.70906.95910.05910.0580,330
Oct 21, 2024969.95973.25946.10949.00949.0089,377
Oct 18, 2024932.60972.40923.45964.30964.30299,747
Oct 17, 2024960.00962.30915.30928.90928.9063,942
Oct 16, 2024967.90971.35951.70958.75958.7559,884
Oct 15, 20241,000.001,000.00965.20968.75968.7577,938
Oct 14, 20241,005.751,016.70986.05994.40994.4027,851
Oct 11, 2024990.451,013.50990.051,005.601,005.6037,567
Oct 10, 20241,005.001,031.00986.20990.80990.80771,124
Oct 9, 2024988.001,009.05966.65999.65999.65541,709
Oct 8, 2024950.00996.00950.00982.95982.9550,022
Oct 7, 20241,023.651,029.00987.051,000.601,000.60439,228
Oct 4, 20241,051.751,057.001,013.601,023.551,023.55902,695
Oct 3, 20241,024.001,068.951,024.001,050.701,050.70252,914
Oct 1, 20241,055.401,055.401,020.001,035.651,035.6569,825
Sep 30, 20241,039.001,058.751,024.001,039.151,039.15669,608
Sep 27, 20241,037.101,048.201,010.951,026.251,026.251,513,312
Sep 26, 20241,025.651,035.001,013.851,028.601,028.602,125,007
Sep 25, 20241,047.901,052.301,018.501,021.651,021.65629,569
Sep 24, 20241,030.051,052.801,030.051,041.051,041.051,899,278
Sep 23, 20241,017.951,024.001,009.001,021.501,021.5031,842
Sep 20, 20241,018.201,041.001,003.751,009.051,009.051,383,688
Sep 19, 20241,030.201,043.85997.551,007.301,007.3049,509
Sep 18, 20241,049.851,053.151,018.551,024.501,024.5028,544
Sep 17, 20241,047.401,073.651,033.001,052.501,052.5058,906
Sep 16, 20241,037.651,045.001,024.501,041.951,041.9571,525
Sep 13, 20241,006.451,035.551,006.451,031.601,031.6079,787
Sep 12, 2024972.051,012.50972.001,004.201,004.20131,517
Sep 11, 2024961.70970.20952.75966.95966.9522,868
Sep 10, 2024950.00973.00950.00961.70961.7043,269
Sep 9, 2024954.95957.05933.20947.10947.1031,898
Sep 6, 2024963.35968.90937.95953.95953.95108,802
Sep 5, 2024945.70955.50943.00950.20950.2020,574
Sep 4, 2024937.45952.65929.60946.05946.0523,163
Sep 3, 2024965.00966.20945.90948.20948.2024,326
Sep 2, 2024975.00980.50958.85965.35965.3514,413
Aug 30, 2024958.45976.00958.45969.30969.30120,332
Aug 29, 2024967.90967.90948.15961.05961.0586,688
Aug 28, 2024971.20975.00962.80968.50968.5033,462
Aug 26, 2024961.40987.40960.90985.50985.5043,606
Aug 23, 2024970.00970.00957.05959.60959.6011,765
Aug 22, 2024 2.00 Dividend
Aug 22, 2024958.55967.30948.00965.50965.5031,920
Aug 21, 2024950.00959.85944.00957.35955.3513,948
Aug 20, 2024958.65958.65934.90949.50947.5234,906
Aug 19, 2024936.05957.85931.25952.10950.1131,969
Aug 16, 2024935.00941.00926.00933.80931.8523,071
Aug 14, 2024909.95932.00896.50930.25928.3163,750
Aug 13, 2024920.00924.80905.65908.65906.7573,858
Aug 12, 2024900.15920.40900.15917.55915.6339,696
Aug 9, 2024925.40937.00913.85916.35914.4451,667
Aug 8, 2024940.00940.00916.00919.15917.2340,763
Aug 7, 2024938.75948.90926.00945.85943.8730,581
Aug 6, 2024917.15936.50917.15924.95923.0230,104
Aug 5, 2024930.15945.65903.90916.50914.59109,632
Aug 2, 2024969.95974.15954.00957.00955.0028,720
Aug 1, 2024991.851,006.00975.10983.25981.20124,440
Jul 31, 2024987.10991.45980.05988.75986.6851,304
Jul 30, 2024973.65980.70955.80976.90974.8649,063
Jul 29, 2024980.00983.20963.40967.30965.2830,584
Jul 26, 2024950.00974.95943.90972.25970.2282,600
Jul 25, 2024950.50954.80919.55937.85935.89142,305
Jul 24, 2024952.85975.00945.05972.05970.0288,524
Jul 23, 2024958.05961.05926.85952.85950.8645,186
Jul 22, 2024946.40958.50931.00952.30950.3145,939
Jul 19, 2024980.60988.00944.70946.60944.62109,754
Jul 18, 20241,010.951,011.10977.00989.95987.8867,572
Jul 16, 20241,017.751,027.901,008.851,010.151,008.0418,686
Jul 15, 20241,016.451,020.501,003.001,007.801,005.6923,886
Jul 12, 20241,015.001,019.201,006.501,013.101,010.9813,743
Jul 11, 20241,007.651,025.001,007.651,014.251,012.1331,669
Jul 10, 20241,027.651,027.65992.151,007.651,005.5444,278
Jul 9, 20241,034.901,041.501,013.001,021.451,019.3226,794
Jul 8, 20241,052.001,054.751,023.401,024.901,022.7666,352
Jul 5, 20241,053.901,063.301,048.001,050.651,048.4622,241
Jul 4, 20241,052.051,062.551,047.601,054.851,052.6537,000
Jul 3, 20241,048.301,055.851,044.951,050.451,048.2628,303
Jul 2, 20241,062.451,065.151,038.851,044.801,042.6243,621
Jul 1, 20241,041.351,074.751,041.351,057.251,055.0468,295
Jun 28, 20241,057.951,060.851,041.801,044.901,042.7242,626
Jun 27, 20241,055.951,059.251,028.901,047.551,045.3635,234
Jun 26, 20241,065.101,065.101,042.451,046.901,044.7130,039
Jun 25, 20241,083.651,083.651,049.501,063.351,061.1362,232
Jun 24, 20241,075.001,077.251,044.601,070.901,068.6692,988
Jun 21, 20241,067.001,097.101,051.001,077.351,075.10153,061
Jun 20, 20241,055.951,074.601,044.501,056.651,054.4496,864
Jun 19, 20241,045.151,050.501,029.801,046.951,044.76104,346
Jun 18, 20241,055.501,055.501,024.551,032.601,030.4443,511
Jun 14, 20241,049.751,058.501,036.051,051.401,049.2031,156
Jun 13, 20241,039.951,053.001,037.001,040.701,038.5367,621
Jun 12, 20241,010.551,037.551,010.001,028.401,026.2582,804
Jun 11, 20241,012.001,018.301,002.501,009.151,007.0424,152
Jun 10, 20241,030.301,033.401,004.851,011.901,009.79390,282
Jun 7, 20241,034.001,042.001,022.101,027.051,024.9025,153
Jun 6, 20241,013.001,035.00999.301,028.751,026.6072,609
Jun 5, 2024978.501,012.90929.001,006.601,004.5051,647
Jun 4, 20241,046.551,046.55902.00959.30957.30164,201
Jun 3, 20241,087.901,087.901,049.401,057.151,054.9472,432
May 31, 20241,031.201,047.001,017.401,028.801,026.6523,095
May 30, 20241,029.001,039.851,023.651,029.901,027.7543,219
May 29, 20241,054.951,054.951,030.951,038.801,036.6315,285
May 28, 20241,061.001,068.451,044.601,052.401,050.2014,540
May 27, 20241,077.851,079.501,057.001,058.951,056.7419,367
May 24, 20241,071.801,083.201,062.401,068.651,066.4239,993
May 23, 20241,075.951,076.001,050.001,073.701,071.4667,748
May 22, 20241,084.101,085.901,058.801,077.901,075.6560,457
May 21, 20241,016.251,074.901,015.001,068.001,065.7788,203
May 17, 20241,006.051,027.951,003.001,015.451,013.3378,848
May 16, 2024994.001,009.90994.001,005.301,003.20105,991
May 15, 2024986.10999.00975.60994.00991.92130,028
May 14, 2024940.10982.75931.00978.70976.66184,433
May 13, 2024934.80942.15909.30939.30937.3472,691
May 10, 2024922.50936.55916.15930.35928.4156,218
May 9, 2024955.00955.00916.70922.05920.1253,807
May 8, 2024923.05948.00914.15944.75942.7886,961
May 7, 2024939.80939.80915.75924.25922.3278,259
May 6, 2024935.00949.50917.00936.60934.6492,304
May 3, 2024949.55960.00923.05931.60929.65120,320
May 2, 2024934.95954.00931.00941.85939.88119,285
Apr 30, 2024946.50948.00925.55931.10929.1556,162
Apr 29, 2024938.85945.05930.05941.90939.9399,353
Apr 26, 2024944.45946.00926.80931.95930.0074,199
Apr 25, 2024938.90944.70926.50942.75940.7848,594
Apr 24, 2024915.70944.00911.55936.40934.4478,921
Apr 23, 2024924.25924.25904.90909.75907.8562,529
Apr 22, 2024942.85945.15915.35917.70915.7879,330
Apr 19, 2024904.45931.70885.85927.45925.511,118,616
Apr 18, 2024908.05935.50900.00905.35903.46892,414
Apr 16, 2024891.05909.10888.75901.65899.7785,638
Apr 15, 2024879.45912.90876.35893.90892.0361,302
Apr 12, 2024900.20906.90891.90897.35895.4830,087
Apr 10, 2024911.55911.55892.00896.75894.8875,261
Apr 9, 2024911.70926.80898.35902.20900.32102,350

Related Tickers

JSWSTEEL.BO JSW Steel Limited
946.25
-0.89%
 
LLOYDSME.BO Lloyds Metals and Energy Limited
1,150.95
-3.63%
 
SURYAROSNI.BO Surya Roshni Limited
239.00
-3.10%
 
KSL.BO Kalyani Steels Limited
689.40
-3.72%
 
WELCORP.BO Welspun Corp Limited
750.25
-2.41%
 
MANINDS.NS Man Industries (India) Limited
263.05
-1.46%
 
MAHSEAMLES.BO Maharashtra Seamless Limited
632.15
-4.23%
 
NMDC.BO NMDC Limited
61.25
-0.55%
 
TATLY Tata Steel Limited
9.25
0.00%
 
USHAMART.NS Usha Martin Limited
298.15
-0.60%