Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

JSL Industries Limited (JSLINDL.BO)

Compare
1,512.85
-18.60
(-1.21%)
At close: 3:14:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20251,683.951,683.951,501.001,512.851,512.8572
Apr 17, 20251,520.001,531.451,470.001,531.451,531.4519
Apr 16, 20251,430.801,569.951,430.801,531.451,531.4579
Apr 15, 20251,541.551,600.001,470.001,567.751,567.75185
Apr 11, 20251,574.951,574.951,573.001,573.001,573.007
Apr 9, 20251,573.901,573.901,366.001,537.851,537.85131
Apr 7, 20251,395.001,615.801,395.001,435.101,435.1039
Apr 4, 20251,588.801,588.801,550.001,550.001,550.005
Apr 3, 20251,476.151,513.951,455.201,513.851,513.8522
Apr 2, 20251,589.951,589.951,513.951,513.951,513.9524
Apr 1, 20251,571.401,593.601,571.401,593.601,593.6022
Mar 28, 20251,632.901,632.901,478.301,517.751,517.75254
Mar 27, 20251,694.001,717.901,556.101,556.101,556.10213
Mar 26, 20251,672.901,672.901,514.501,637.951,637.95210
Mar 25, 20251,554.251,633.901,491.501,594.001,594.00524
Mar 24, 20251,435.751,570.001,435.601,570.001,570.00253
Mar 21, 20251,434.951,506.651,399.101,503.401,503.4070
Mar 20, 20251,556.251,556.251,412.601,434.951,434.9548
Mar 19, 20251,522.501,522.501,455.251,482.151,482.1554
Mar 18, 20251,514.001,514.001,475.001,492.501,492.5029
Mar 17, 20251,532.001,532.001,400.051,500.001,500.0024
Mar 13, 20251,436.951,469.001,436.951,459.501,459.5054
Mar 12, 20251,423.001,423.001,399.951,399.951,399.953
Mar 11, 20251,408.951,408.951,408.951,408.951,408.9530
Mar 10, 20251,342.601,350.051,342.001,343.801,343.80180
Mar 7, 20251,339.001,342.601,336.001,342.601,342.6060
Mar 6, 20251,278.001,278.751,167.001,278.701,278.70148
Mar 5, 20251,313.751,313.751,200.001,217.901,217.90198
Mar 4, 20251,225.001,251.201,222.001,251.201,251.20441
Mar 3, 20251,451.001,451.001,200.001,223.001,223.00221
Feb 28, 20251,350.001,493.901,301.201,319.751,319.75266
Feb 27, 20251,598.001,598.001,349.101,368.401,368.40158
Feb 25, 20251,600.001,600.001,480.001,498.951,498.9576
Feb 24, 20251,893.001,893.001,550.001,598.351,598.35411
Feb 21, 20251,788.001,788.001,555.001,720.951,720.95257
Feb 20, 20251,610.501,650.001,550.001,650.001,650.0070
Feb 19, 20251,703.001,703.001,610.001,627.151,627.1561
Feb 18, 20251,650.001,781.701,650.001,781.701,781.7017
Feb 17, 20251,620.001,652.001,620.001,650.001,650.00189
Feb 14, 20251,821.201,839.901,620.001,620.001,620.0077
Feb 13, 20251,818.001,825.001,681.051,686.751,686.75211
Feb 12, 20251,522.001,674.001,472.001,673.901,673.90217
Feb 11, 20251,684.151,684.151,518.001,522.001,522.0019
Feb 10, 20251,878.101,903.001,684.151,684.151,684.15349
Feb 7, 20251,711.201,871.901,711.201,871.251,871.25906
Feb 6, 20251,546.951,702.001,462.501,701.751,701.75141
Feb 5, 20251,547.951,547.951,547.851,547.851,547.857
Feb 4, 20251,343.751,475.001,343.751,475.001,475.00114
Feb 3, 20251,509.601,509.601,410.051,414.451,414.4528
Feb 1, 20251,460.001,480.001,460.001,480.001,480.0010
Jan 31, 20251,488.951,490.001,459.001,459.501,459.50191
Jan 30, 20251,390.001,419.951,306.751,419.951,419.9583
Jan 29, 20251,349.001,375.501,349.001,375.501,375.50152
Jan 28, 20251,378.501,378.501,310.001,310.001,310.00148
Jan 27, 20251,523.001,523.001,378.501,378.501,378.5025
Jan 24, 20251,451.051,451.051,451.051,451.051,451.051
Jan 23, 20251,454.051,485.001,450.001,485.001,485.0021
Jan 22, 20251,449.851,453.001,416.701,453.001,453.0076
Jan 21, 20251,461.001,461.001,420.001,421.401,421.407
Jan 20, 20251,427.801,427.801,393.001,393.001,393.0018
Jan 17, 20251,410.001,427.801,410.001,427.801,427.8013
Jan 16, 20251,375.001,400.001,353.751,360.001,360.00169
Jan 15, 20251,425.001,425.001,425.001,425.001,425.006
Jan 14, 20251,421.401,461.951,419.351,420.001,420.00196
Jan 13, 20251,550.001,550.001,494.051,494.051,494.0519
Jan 10, 20251,580.101,580.101,545.001,572.651,572.658
Jan 9, 20251,621.051,675.001,616.001,626.051,626.0584
Jan 8, 20251,664.001,700.001,664.001,700.001,700.0010
Jan 7, 20251,704.301,704.301,650.001,664.001,664.00282
Jan 6, 20251,704.401,705.001,704.301,704.301,704.3057
Jan 3, 20251,794.001,794.001,636.051,794.001,794.0068
Jan 2, 20251,699.001,749.001,699.001,719.801,719.80358
Jan 1, 20251,650.001,699.001,614.051,699.001,699.0023
Dec 31, 20241,751.001,751.001,663.451,699.001,699.0020
Dec 30, 20241,710.001,791.001,710.001,751.001,751.0064