NSE - Delayed Quote INR

Jindal Steel & Power Limited (JINDALSTEL.NS)

Compare
976.10 -22.65 (-2.27%)
At close: December 16 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 993.00 1,000.40 968.90 976.10 976.10 1,420,965
Dec 13, 2024 997.00 1,000.80 974.15 998.75 998.75 1,575,356
Dec 12, 2024 1,000.00 1,006.00 987.05 1,000.25 1,000.25 1,331,800
Dec 11, 2024 998.00 1,008.40 990.30 994.65 994.65 1,284,435
Dec 10, 2024 973.90 1,011.45 973.00 1,002.35 1,002.35 4,608,726
Dec 9, 2024 950.05 969.60 945.20 967.20 967.20 1,433,142
Dec 6, 2024 935.00 951.75 932.65 949.10 949.10 1,179,083
Dec 5, 2024 935.55 942.85 924.35 934.45 934.45 1,159,145
Dec 4, 2024 925.00 937.00 920.45 935.50 935.50 1,147,200
Dec 3, 2024 925.95 935.60 919.05 925.80 925.80 1,636,042
Dec 2, 2024 906.00 921.00 897.20 918.55 918.55 988,585
Nov 29, 2024 899.00 912.50 892.00 906.45 906.45 1,082,644
Nov 28, 2024 894.00 903.80 885.50 897.00 897.00 1,325,547
Nov 27, 2024 892.80 894.20 881.25 889.55 889.55 819,382
Nov 26, 2024 875.00 898.60 870.95 892.80 892.80 1,423,292
Nov 25, 2024 887.70 898.15 870.05 877.25 877.25 5,649,588
Nov 22, 2024 873.70 884.00 858.50 878.95 878.95 895,312
Nov 21, 2024 868.00 879.95 857.35 871.20 871.20 1,330,047
Nov 19, 2024 886.95 890.85 862.35 865.40 865.40 1,585,170
Nov 18, 2024 880.00 903.95 875.25 886.75 886.75 1,348,925
Nov 14, 2024 859.75 888.00 859.00 877.40 877.40 1,864,763
Nov 13, 2024 881.00 884.90 855.00 858.65 858.65 2,232,128
Nov 12, 2024 906.85 915.95 883.20 887.00 887.00 2,703,824
Nov 11, 2024 923.00 929.80 904.55 906.85 906.85 1,299,909
Nov 8, 2024 947.60 955.50 920.15 928.05 928.05 1,185,483
Nov 7, 2024 955.00 968.95 929.60 947.60 947.60 2,917,302
Nov 6, 2024 942.00 955.50 928.00 951.85 951.85 2,513,894
Nov 5, 2024 909.00 939.00 905.15 936.05 936.05 2,270,819
Nov 4, 2024 932.00 933.90 897.80 909.20 909.20 1,031,272
Nov 1, 2024 927.90 935.40 922.40 929.50 929.50 228,890
Oct 31, 2024 919.00 931.70 911.55 920.50 920.50 1,116,203
Oct 30, 2024 911.65 930.40 904.55 919.00 919.00 805,681
Oct 29, 2024 924.00 924.00 896.45 915.05 915.05 1,624,416
Oct 28, 2024 899.00 924.85 891.55 919.00 919.00 962,918
Oct 25, 2024 924.30 927.00 882.00 899.05 899.05 2,311,184
Oct 24, 2024 918.70 935.65 909.05 924.30 924.30 3,186,168
Oct 23, 2024 924.90 925.70 896.75 915.45 915.45 1,874,744
Oct 22, 2024 948.00 952.45 906.10 910.25 910.25 1,988,814
Oct 21, 2024 969.15 973.65 946.00 948.95 948.95 1,659,103
Oct 18, 2024 929.80 973.20 923.70 964.50 964.50 2,696,607
Oct 17, 2024 959.00 961.95 915.00 930.00 930.00 5,120,919
Oct 16, 2024 965.00 971.95 950.05 960.25 960.25 7,109,924
Oct 15, 2024 996.95 999.55 965.00 968.70 968.70 7,070,247
Oct 14, 2024 1,006.05 1,017.10 984.35 993.15 993.15 1,949,682
Oct 11, 2024 989.00 1,014.00 989.00 1,005.85 1,005.85 1,834,521
Oct 10, 2024 1,008.70 1,034.20 986.00 990.75 990.75 1,415,371
Oct 9, 2024 985.50 1,009.65 965.55 999.50 999.50 2,166,137
Oct 8, 2024 999.00 999.00 965.00 982.90 982.90 2,614,906
Oct 7, 2024 1,026.05 1,030.70 987.10 1,000.60 1,000.60 1,714,125
Oct 4, 2024 1,055.00 1,057.85 1,013.40 1,021.10 1,021.10 2,138,207
Oct 3, 2024 1,030.00 1,069.00 1,027.05 1,051.05 1,051.05 6,213,074
Oct 1, 2024 1,050.00 1,050.00 1,019.45 1,035.35 1,035.35 2,382,544
Sep 30, 2024 1,038.00 1,058.85 1,023.55 1,039.65 1,039.65 3,037,535
Sep 27, 2024 1,036.00 1,048.90 1,011.10 1,028.05 1,028.05 3,002,247
Sep 26, 2024 1,027.00 1,035.70 1,013.80 1,028.25 1,028.25 1,903,363
Sep 25, 2024 1,053.00 1,054.75 1,018.50 1,020.80 1,020.80 2,564,667
Sep 24, 2024 1,032.00 1,053.00 1,032.00 1,041.55 1,041.55 2,777,479
Sep 23, 2024 1,015.00 1,024.00 1,008.60 1,021.35 1,021.35 1,448,077
Sep 20, 2024 1,015.65 1,041.45 1,003.60 1,009.40 1,009.40 3,076,614
Sep 19, 2024 1,035.25 1,043.70 997.55 1,002.80 1,002.80 4,880,849
Sep 18, 2024 1,045.55 1,054.85 1,017.55 1,024.85 1,024.85 1,777,856
Sep 17, 2024 1,044.00 1,073.70 1,033.05 1,052.75 1,052.75 2,217,260
Sep 16, 2024 1,036.00 1,049.00 1,024.90 1,043.10 1,043.10 1,958,439
Sep 13, 2024 1,010.10 1,035.70 1,008.75 1,031.10 1,031.10 2,806,536
Sep 12, 2024 980.95 1,014.00 972.15 1,004.65 1,004.65 2,998,825
Sep 11, 2024 960.00 970.90 951.30 966.90 966.90 1,675,589
Sep 10, 2024 950.00 973.45 949.60 962.00 962.00 1,905,394
Sep 9, 2024 953.95 965.35 933.00 945.80 945.80 1,877,070
Sep 6, 2024 950.50 969.70 937.80 953.95 953.95 1,314,912
Sep 5, 2024 947.00 955.65 942.60 950.50 950.50 787,383
Sep 4, 2024 935.00 953.35 929.05 945.60 945.60 1,578,965
Sep 3, 2024 965.00 969.35 946.05 948.25 948.25 972,264
Sep 2, 2024 975.00 980.85 959.00 965.35 965.35 1,048,122
Aug 30, 2024 961.30 976.00 960.90 970.40 970.40 2,683,048
Aug 29, 2024 964.00 967.00 948.55 960.50 960.50 1,052,201
Aug 28, 2024 974.60 975.00 963.00 968.90 968.90 914,225
Aug 27, 2024 985.50 986.10 966.95 968.80 968.80 983,842
Aug 26, 2024 965.00 987.85 960.15 985.60 985.60 1,183,617
Aug 23, 2024 969.00 969.00 957.80 959.85 959.85 853,881
Aug 22, 2024 2.00 Dividend
Aug 22, 2024 957.45 968.00 948.00 965.75 965.75 1,141,606
Aug 21, 2024 949.65 959.90 944.00 957.60 955.60 832,903
Aug 20, 2024 957.00 959.15 935.00 949.65 947.67 999,577
Aug 19, 2024 944.30 957.60 931.15 953.75 951.76 1,245,922
Aug 16, 2024 935.00 941.25 926.05 934.50 932.55 1,074,486
Aug 14, 2024 908.95 931.95 896.00 929.75 927.81 3,795,523
Aug 13, 2024 921.50 927.85 905.00 908.95 907.05 1,449,141
Aug 12, 2024 914.95 920.60 902.20 918.10 916.18 2,379,658
Aug 9, 2024 926.80 937.00 913.55 916.20 914.29 1,479,733
Aug 8, 2024 938.00 938.00 915.00 919.15 917.23 2,204,897
Aug 7, 2024 936.00 949.85 925.10 946.40 944.42 2,262,015
Aug 6, 2024 919.10 936.45 919.10 925.35 923.42 2,794,386
Aug 5, 2024 937.90 946.05 903.45 917.85 915.93 3,333,943
Aug 2, 2024 969.00 974.65 953.15 956.75 954.75 1,982,275
Aug 1, 2024 996.00 1,006.65 975.20 983.30 981.25 1,242,869
Jul 31, 2024 990.00 992.00 980.15 988.25 986.19 984,608
Jul 30, 2024 966.90 981.65 956.10 976.50 974.46 1,215,074
Jul 29, 2024 979.50 982.80 963.50 966.90 964.88 1,596,044
Jul 26, 2024 947.20 973.50 942.30 972.35 970.32 3,121,650
Jul 25, 2024 940.00 954.30 918.90 937.80 935.84 5,020,305
Jul 24, 2024 952.80 974.95 945.85 972.45 970.42 2,385,985
Jul 23, 2024 955.20 961.60 927.25 952.80 950.81 1,397,714
Jul 22, 2024 942.00 958.55 930.35 952.60 950.61 2,489,828
Jul 19, 2024 984.95 987.50 944.45 946.35 944.37 2,974,059
Jul 18, 2024 1,014.90 1,014.90 976.40 989.95 987.88 4,764,249
Jul 16, 2024 1,014.00 1,028.00 1,008.40 1,010.05 1,007.94 1,706,821
Jul 15, 2024 1,017.90 1,020.75 1,002.85 1,008.50 1,006.39 1,118,459
Jul 12, 2024 1,016.00 1,019.00 1,005.70 1,013.90 1,011.78 907,800
Jul 11, 2024 1,008.00 1,025.85 1,008.00 1,014.55 1,012.43 1,842,467
Jul 10, 2024 1,023.00 1,026.30 992.00 1,007.85 1,005.75 2,245,736
Jul 9, 2024 1,030.00 1,041.35 1,012.90 1,021.85 1,019.72 1,371,213
Jul 8, 2024 1,050.55 1,054.45 1,023.50 1,025.95 1,023.81 1,417,503
Jul 5, 2024 1,050.05 1,063.30 1,047.70 1,050.50 1,048.31 1,445,408
Jul 4, 2024 1,058.00 1,063.00 1,047.40 1,055.45 1,053.25 885,590
Jul 3, 2024 1,046.70 1,055.90 1,044.75 1,050.30 1,048.11 1,580,996
Jul 2, 2024 1,066.05 1,066.50 1,038.10 1,045.10 1,042.92 1,415,238
Jul 1, 2024 1,045.00 1,075.20 1,042.25 1,059.50 1,057.29 2,903,887
Jun 28, 2024 1,047.35 1,061.00 1,041.30 1,044.40 1,042.22 2,370,605
Jun 27, 2024 1,050.50 1,059.00 1,029.15 1,047.35 1,045.16 1,596,848
Jun 26, 2024 1,064.05 1,064.05 1,042.35 1,047.10 1,044.91 1,089,927
Jun 25, 2024 1,077.50 1,081.00 1,049.05 1,064.05 1,061.83 2,287,648
Jun 24, 2024 1,077.50 1,077.50 1,045.10 1,070.90 1,068.66 3,374,848
Jun 21, 2024 1,065.00 1,097.00 1,050.25 1,077.25 1,075.00 3,775,241
Jun 20, 2024 1,051.00 1,074.90 1,044.30 1,056.40 1,054.19 2,379,619
Jun 19, 2024 1,043.90 1,050.95 1,029.00 1,046.95 1,044.76 2,074,723
Jun 18, 2024 1,060.95 1,060.95 1,024.20 1,034.25 1,032.09 2,798,849
Jun 14, 2024 1,043.50 1,059.25 1,036.00 1,052.45 1,050.25 2,722,106
Jun 13, 2024 1,039.00 1,053.00 1,036.40 1,041.25 1,039.08 1,162,049
Jun 12, 2024 1,012.90 1,037.85 1,005.15 1,027.70 1,025.55 2,853,655
Jun 11, 2024 1,010.00 1,019.00 1,001.60 1,008.90 1,006.79 1,220,832
Jun 10, 2024 1,033.80 1,033.80 1,004.60 1,012.15 1,010.04 2,412,594
Jun 7, 2024 1,030.00 1,042.35 1,021.15 1,026.95 1,024.81 2,354,471
Jun 6, 2024 1,016.10 1,035.00 1,000.00 1,029.55 1,027.40 2,465,243
Jun 5, 2024 978.90 1,013.65 928.25 1,006.25 1,004.15 3,384,707
Jun 4, 2024 1,030.00 1,037.00 901.20 960.15 958.14 5,964,333
Jun 3, 2024 1,080.00 1,080.00 1,049.00 1,057.45 1,055.24 2,006,398
May 31, 2024 1,036.20 1,046.65 1,016.60 1,028.15 1,026.00 3,245,379
May 30, 2024 1,027.20 1,040.15 1,023.90 1,031.20 1,029.05 838,030
May 29, 2024 1,049.05 1,051.15 1,030.25 1,038.55 1,036.38 1,540,923
May 28, 2024 1,063.20 1,068.00 1,043.95 1,052.60 1,050.40 702,188
May 27, 2024 1,071.00 1,079.90 1,056.60 1,059.30 1,057.09 1,283,259
May 24, 2024 1,069.10 1,083.10 1,059.50 1,069.20 1,066.97 795,828
May 23, 2024 1,065.00 1,076.75 1,050.10 1,074.05 1,071.81 1,299,470
May 22, 2024 1,077.90 1,085.95 1,058.60 1,077.70 1,075.45 2,169,567
May 21, 2024 1,014.00 1,075.00 1,014.00 1,068.95 1,066.72 3,541,313
May 17, 2024 1,005.00 1,028.00 1,002.00 1,015.50 1,013.38 1,708,670
May 16, 2024 996.00 1,009.95 993.45 1,005.25 1,003.15 3,747,123
May 15, 2024 987.00 998.70 975.45 993.55 991.47 2,292,776
May 14, 2024 939.50 983.30 930.85 978.45 976.41 6,840,175
May 13, 2024 931.70 942.20 908.60 939.45 937.49 1,965,933
May 10, 2024 925.85 936.85 915.95 930.55 928.61 835,091
May 9, 2024 945.05 947.95 916.10 921.30 919.38 1,097,509
May 8, 2024 923.70 948.10 911.00 943.60 941.63 1,732,112
May 7, 2024 937.00 938.80 916.00 924.05 922.12 2,914,141
May 6, 2024 935.95 949.70 917.40 936.00 934.05 1,978,042
May 3, 2024 948.50 960.00 923.45 931.50 929.55 3,031,130
May 2, 2024 934.00 953.90 930.70 941.85 939.88 1,615,306
Apr 30, 2024 947.00 948.60 926.00 929.65 927.71 1,917,697
Apr 29, 2024 935.00 945.00 930.50 942.10 940.13 1,286,958
Apr 26, 2024 942.00 946.90 926.45 931.85 929.90 1,823,107
Apr 25, 2024 935.75 945.00 926.05 942.25 940.28 2,839,898
Apr 24, 2024 914.75 944.45 911.15 936.50 934.54 3,633,914
Apr 23, 2024 921.90 922.45 905.10 909.85 907.95 1,014,238
Apr 22, 2024 935.80 945.35 915.30 917.65 915.73 1,754,331
Apr 19, 2024 900.00 931.95 885.80 927.25 925.31 3,869,393
Apr 18, 2024 906.15 936.00 899.20 905.85 903.96 3,288,107
Apr 16, 2024 892.00 909.20 883.00 901.80 899.92 1,559,770
Apr 15, 2024 892.55 913.00 876.05 893.75 891.88 2,487,303
Apr 12, 2024 900.95 907.90 891.20 897.55 895.68 1,101,942
Apr 10, 2024 911.00 911.05 891.65 897.75 895.88 7,432,694
Apr 9, 2024 912.10 927.00 899.00 902.55 900.66 2,510,871
Apr 8, 2024 916.10 924.15 903.65 911.55 909.65 1,660,694
Apr 5, 2024 902.50 921.50 888.05 915.75 913.84 3,185,781
Apr 4, 2024 908.50 915.00 898.60 903.35 901.46 1,634,219
Apr 3, 2024 892.70 916.90 889.30 902.40 900.52 3,171,054
Apr 2, 2024 875.00 900.00 857.30 896.90 895.03 4,087,436
Apr 1, 2024 858.00 873.50 855.15 868.35 866.54 2,179,459
Mar 28, 2024 836.05 854.00 836.00 849.15 847.38 1,751,216
Mar 27, 2024 841.00 843.90 826.95 833.10 831.36 1,467,887
Mar 26, 2024 842.90 867.70 835.25 837.20 835.45 3,545,906
Mar 22, 2024 818.95 835.80 813.40 832.90 831.16 2,059,744
Mar 21, 2024 798.10 823.40 778.10 821.55 819.83 3,440,279
Mar 20, 2024 798.90 803.40 774.95 782.35 780.72 1,272,564
Mar 19, 2024 806.00 817.05 790.60 794.25 792.59 2,528,299
Mar 18, 2024 767.75 810.90 767.75 808.00 806.31 4,040,803
Mar 15, 2024 780.00 783.10 760.90 767.75 766.15 2,415,351
Mar 14, 2024 764.95 784.90 756.50 781.60 779.97 2,278,644
Mar 13, 2024 807.50 814.70 760.20 764.20 762.60 2,175,250
Mar 12, 2024 827.75 832.90 800.65 807.15 805.46 1,646,471
Mar 11, 2024 845.00 845.00 823.60 827.75 826.02 1,424,721
Mar 7, 2024 833.00 851.00 832.20 839.00 837.25 2,176,087
Mar 6, 2024 826.70 833.95 801.40 830.15 828.42 2,246,235
Mar 5, 2024 839.45 840.55 822.00 824.45 822.73 1,537,610
Mar 4, 2024 837.85 849.50 826.00 839.45 837.70 2,856,051
Mar 1, 2024 780.50 825.00 775.45 822.85 821.13 5,256,259
Feb 29, 2024 758.05 779.60 755.95 776.25 774.63 2,501,678
Feb 28, 2024 778.05 781.40 752.85 755.25 753.67 973,881
Feb 27, 2024 774.40 785.00 768.80 776.10 774.48 1,359,840
Feb 26, 2024 787.10 787.35 768.00 771.30 769.69 1,209,173
Feb 23, 2024 791.50 795.80 784.10 786.55 784.91 3,093,797
Feb 22, 2024 777.60 787.50 774.20 783.70 782.06 3,526,557
Feb 21, 2024 773.00 785.00 761.85 771.50 769.89 3,824,236
Feb 20, 2024 763.00 768.00 753.00 760.00 758.41 1,719,670
Feb 19, 2024 772.00 773.95 757.05 759.00 757.41 1,242,531
Feb 16, 2024 769.00 779.60 766.15 769.50 767.89 1,192,225
Feb 15, 2024 763.00 773.95 755.50 765.20 763.60 2,095,811
Feb 14, 2024 720.00 760.65 720.00 758.15 756.57 2,320,373
Feb 13, 2024 743.00 743.00 708.70 736.55 735.01 2,298,299
Feb 12, 2024 761.45 770.90 737.35 743.50 741.95 1,413,841
Feb 9, 2024 775.50 776.95 741.85 761.45 759.86 1,878,921
Feb 8, 2024 784.80 795.00 770.05 776.95 775.33 2,204,316
Feb 7, 2024 789.05 804.45 776.60 780.65 779.02 3,673,374
Feb 6, 2024 768.00 784.85 751.10 781.20 779.57 2,564,978
Feb 5, 2024 781.90 781.90 758.05 763.10 761.51 3,291,771
Feb 2, 2024 747.00 782.20 746.20 776.00 774.38 5,419,790
Feb 1, 2024 766.75 769.00 732.85 742.45 740.90 3,539,486
Jan 31, 2024 748.00 763.55 747.00 757.15 755.57 1,920,453
Jan 30, 2024 731.05 760.95 731.05 746.20 744.64 3,228,263
Jan 29, 2024 723.00 733.85 715.00 730.75 729.22 2,034,288
Jan 25, 2024 712.85 719.50 700.35 716.30 714.80 1,861,827
Jan 24, 2024 696.35 711.55 687.80 706.30 704.82 2,874,944
Jan 23, 2024 736.00 738.00 692.00 694.65 693.20 1,346,480
Jan 19, 2024 725.00 733.00 721.05 729.25 727.73 1,551,868
Jan 18, 2024 722.00 728.20 701.10 719.70 718.20 1,775,563
Jan 17, 2024 739.95 739.95 718.00 722.10 720.59 2,797,056
Jan 16, 2024 735.65 756.95 729.00 749.75 748.18 2,676,909
Jan 15, 2024 738.30 739.70 726.15 735.05 733.51 842,890
Jan 12, 2024 735.00 741.80 729.10 735.90 734.36 999,941
Jan 11, 2024 734.75 739.70 730.00 732.45 730.92 969,483
Jan 10, 2024 726.00 733.00 713.75 731.00 729.47 1,049,880
Jan 9, 2024 723.75 736.00 722.10 728.10 726.58 1,249,816
Jan 8, 2024 738.95 740.35 715.20 717.15 715.65 1,313,588
Jan 5, 2024 745.00 755.50 730.05 735.75 734.21 1,749,327
Jan 4, 2024 734.90 751.60 732.95 744.95 743.39 1,762,967
Jan 3, 2024 741.00 741.00 723.45 732.00 730.47 1,578,330
Jan 2, 2024 744.00 747.85 730.00 743.20 741.65 844,656
Jan 1, 2024 752.00 753.50 741.15 744.00 742.45 1,153,090
Dec 29, 2023 737.80 750.00 732.35 748.10 746.54 2,288,552
Dec 28, 2023 737.35 741.80 732.35 736.35 734.81 2,446,647
Dec 27, 2023 730.45 737.85 727.00 733.70 732.17 1,180,034
Dec 26, 2023 735.00 739.15 727.00 729.70 728.18 1,645,139
Dec 22, 2023 710.15 730.50 707.20 726.40 724.88 2,392,981
Dec 21, 2023 692.00 710.00 685.05 706.05 704.58 1,459,098
Dec 20, 2023 732.00 733.90 692.75 697.55 696.09 2,151,830
Dec 19, 2023 736.85 737.65 722.20 729.40 727.88 1,688,901
Dec 18, 2023 721.00 739.85 708.25 734.85 733.32 2,612,438

Related Tickers

JSWSTEEL.NS JSW Steel Limited
990.35
-0.95%
 
JINDALSAW.NS Jindal Saw Limited
317.10
-1.45%
 
NMDC.NS NMDC Limited
232.64
-0.47%
 
WELCORP.NS Welspun Corp Limited
802.30
+1.74%
 
JSL.NS Jindal Stainless Limited
750.20
-1.33%
 
SAIL.NS Steel Authority of India Limited
123.61
-0.92%
 
NMDC.BO NMDC Limited
232.65
-0.45%
 
MIDHANI.NS Mishra Dhatu Nigam Limited
377.70
+0.37%
 
SARDAEN.NS Sarda Energy & Minerals Limited
482.00
+0.81%
 
LLOYDSME.NS Lloyds Metals and Energy Limited
1,148.75
+2.97%