JINDALSTEL.BOJINDALSTEL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $1014.25 | $1020.95 | $1003.25 | $1010.50 | 28,927 |
| 1/8/2026 | $1075.00 | $1075.00 | $1010.00 | $1014.25 | 63,416 |
| 1/7/2026 | $1079.20 | $1087.35 | $1068.95 | $1074.15 | 18,021 |
| 1/6/2026 | $1075.35 | $1090.70 | $1072.00 | $1079.20 | 27,384 |
| 1/5/2026 | $1081.75 | $1087.00 | $1073.80 | $1080.75 | 21,171 |
| 1/2/2026 | $1075.85 | $1083.20 | $1066.80 | $1080.05 | 68,013 |
| 1/1/2026 | $1053.00 | $1069.05 | $1047.40 | $1067.45 | 43,643 |
| 12/31/2025 | $1037.30 | $1065.00 | $1037.30 | $1053.65 | 166,046 |
| 12/30/2025 | $991.40 | $1025.00 | $988.20 | $1021.00 | 59,886 |
| 12/29/2025 | $988.50 | $1010.00 | $988.50 | $990.20 | 47,135 |
| 12/26/2025 | $998.95 | $998.95 | $984.65 | $986.50 | 24,928 |
| 12/24/2025 | $1017.95 | $1017.95 | $996.35 | $999.00 | 11,860 |
| 12/23/2025 | $1013.20 | $1016.95 | $999.30 | $1012.20 | 16,481 |
| 12/22/2025 | $1000.35 | $1015.90 | $995.60 | $1001.80 | 21,294 |
| 12/19/2025 | $986.00 | $996.00 | $981.75 | $992.35 | 15,626 |
| 12/18/2025 | $1001.30 | $1003.20 | $978.65 | $986.35 | 98,305 |
| 12/17/2025 | $1010.95 | $1011.95 | $996.70 | $1001.30 | 13,436 |
| 12/16/2025 | $1025.55 | $1027.15 | $1006.00 | $1011.75 | 12,621 |
| 12/15/2025 | $1030.05 | $1035.75 | $1023.05 | $1032.95 | 11,979 |
| 12/12/2025 | $1019.90 | $1032.70 | $1018.80 | $1029.55 | 10,600 |
| 12/11/2025 | $1002.60 | $1014.90 | $1002.60 | $1012.45 | 5,468 |
| 12/10/2025 | $1002.65 | $1013.75 | $1002.00 | $1008.30 | 6,559 |
| 12/9/2025 | $990.90 | $1009.45 | $978.20 | $1002.65 | 12,473 |
| 12/8/2025 | $1006.80 | $1009.80 | $991.60 | $995.80 | 17,110 |
| 12/5/2025 | $1005.75 | $1010.05 | $989.00 | $1006.80 | 13,183 |
| 12/4/2025 | $1018.05 | $1026.85 | $1002.95 | $1005.25 | 25,755 |
| 12/3/2025 | $1030.25 | $1032.45 | $1012.55 | $1018.85 | 26,810 |
| 12/2/2025 | $1047.90 | $1051.00 | $1024.95 | $1029.00 | 9,626 |
| 12/1/2025 | $1050.05 | $1055.10 | $1038.80 | $1047.95 | 19,496 |
| 11/28/2025 | $1041.10 | $1054.30 | $1038.40 | $1044.50 | 24,969 |
| 11/27/2025 | $1045.15 | $1052.00 | $1034.25 | $1040.40 | 17,404 |
| 11/26/2025 | $1025.20 | $1047.50 | $1025.10 | $1041.90 | 24,981 |
| 11/25/2025 | $1020.00 | $1029.00 | $1015.00 | $1022.50 | 42,354 |
| 11/24/2025 | $1041.60 | $1046.45 | $1013.95 | $1023.15 | 19,787 |
| 11/21/2025 | $1068.95 | $1068.95 | $1035.20 | $1038.20 | 24,434 |
| 11/19/2025 | $1066.35 | $1076.80 | $1060.00 | $1069.65 | 21,141 |
| 11/18/2025 | $1080.85 | $1080.85 | $1057.50 | $1066.35 | 45,798 |
| 11/17/2025 | $1079.70 | $1082.70 | $1071.50 | $1080.10 | 20,028 |
| 11/14/2025 | $1087.30 | $1096.50 | $1069.25 | $1077.05 | 18,216 |
| 11/13/2025 | $1081.85 | $1098.30 | $1076.50 | $1087.70 | 59,284 |
| 11/12/2025 | $1080.20 | $1084.30 | $1072.15 | $1079.55 | 19,648 |
| 11/11/2025 | $1075.10 | $1089.40 | $1057.00 | $1080.20 | 21,876 |
| 11/10/2025 | $1073.65 | $1080.40 | $1069.20 | $1070.15 | 21,477 |
| 11/7/2025 | $1039.50 | $1075.00 | $1006.60 | $1069.55 | 44,310 |
| 11/6/2025 | $1083.55 | $1083.55 | $1042.40 | $1046.75 | 35,290 |
| 11/4/2025 | $1072.00 | $1084.45 | $1066.60 | $1079.40 | 14,899 |
| 11/3/2025 | $1052.70 | $1086.00 | $1052.70 | $1075.90 | 42,954 |
| 10/31/2025 | $1069.35 | $1073.50 | $1057.50 | $1066.70 | 16,928 |
| 10/30/2025 | $1060.25 | $1073.65 | $1057.40 | $1069.35 | 45,186 |
| 10/29/2025 | $1061.20 | $1097.00 | $1060.50 | $1070.95 | 91,770 |
| 10/28/2025 | $1035.90 | $1077.95 | $1028.05 | $1073.15 | 126,131 |
| 10/27/2025 | $1014.15 | $1036.60 | $1012.80 | $1033.85 | 21,888 |
| 10/24/2025 | $1007.05 | $1026.05 | $1004.85 | $1007.60 | 17,083 |
| 10/23/2025 | $1015.85 | $1020.90 | $1005.55 | $1009.05 | 11,362 |
| 10/21/2025 | $1002.05 | $1013.05 | $1002.05 | $1008.60 | 4,209 |
| 10/20/2025 | $1008.85 | $1011.50 | $998.60 | $1005.55 | 35,157 |
| 10/17/2025 | $1031.25 | $1031.25 | $1005.50 | $1007.80 | 14,330 |
| 10/16/2025 | $1001.40 | $1025.75 | $995.65 | $1022.75 | 15,217 |
| 10/15/2025 | $996.90 | $1004.65 | $994.40 | $1001.15 | 16,918 |
| 10/14/2025 | $1010.15 | $1018.50 | $985.90 | $995.15 | 23,760 |