JINDALSTEL.NSJINDALSTEL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $1010.90 | $1029.60 | $997.10 | $1023.40 | 1.47M |
| 1/9/2026 | $1014.90 | $1021.20 | $1003.70 | $1010.30 | 994,369 |
| 1/8/2026 | $1075.30 | $1078.00 | $1010.00 | $1013.60 | 3.22M |
| 1/7/2026 | $1080.00 | $1087.00 | $1067.60 | $1074.70 | 553,509 |
| 1/6/2026 | $1080.10 | $1090.60 | $1072.30 | $1079.80 | 1.10M |
| 1/5/2026 | $1084.00 | $1087.50 | $1074.40 | $1081.60 | 900,608 |
| 1/2/2026 | $1068.80 | $1082.70 | $1065.00 | $1080.30 | 1.93M |
| 1/1/2026 | $1053.80 | $1070.00 | $1046.60 | $1068.40 | 1.36M |
| 12/31/2025 | $1042.40 | $1065.00 | $1042.40 | $1053.80 | 4.64M |
| 12/30/2025 | $992.00 | $1025.50 | $986.40 | $1021.30 | 2.10M |
| 12/29/2025 | $991.20 | $1010.60 | $988.50 | $990.50 | 2.22M |
| 12/26/2025 | $997.90 | $999.00 | $985.40 | $986.50 | 780,164 |
| 12/24/2025 | $1014.80 | $1014.80 | $997.00 | $999.00 | 617,169 |
| 12/23/2025 | $1008.00 | $1017.00 | $998.60 | $1012.60 | 683,297 |
| 12/22/2025 | $998.00 | $1016.20 | $995.10 | $1002.10 | 1.21M |
| 12/19/2025 | $986.60 | $1002.50 | $981.60 | $992.60 | 1.14M |
| 12/18/2025 | $1001.50 | $1003.50 | $979.10 | $986.00 | 2.60M |
| 12/17/2025 | $1008.00 | $1012.40 | $998.00 | $1001.50 | 647,291 |
| 12/16/2025 | $1032.00 | $1032.00 | $1005.10 | $1011.20 | 1.56M |
| 12/15/2025 | $1032.00 | $1036.50 | $1023.20 | $1034.00 | 396,392 |
| 12/12/2025 | $1019.00 | $1032.50 | $1017.90 | $1029.50 | 846,957 |
| 12/11/2025 | $1009.00 | $1015.30 | $1002.60 | $1012.90 | 576,973 |
| 12/10/2025 | $1004.20 | $1013.50 | $1001.10 | $1008.90 | 658,248 |
| 12/9/2025 | $996.00 | $1009.70 | $977.10 | $1002.80 | 1.27M |
| 12/8/2025 | $1007.00 | $1011.10 | $991.00 | $997.50 | 1.12M |
| 12/5/2025 | $1009.00 | $1010.90 | $989.00 | $1006.80 | 1.27M |
| 12/4/2025 | $1020.10 | $1028.30 | $1003.00 | $1005.80 | 645,481 |
| 12/3/2025 | $1033.80 | $1033.80 | $1013.00 | $1017.90 | 1.63M |
| 12/2/2025 | $1046.00 | $1052.00 | $1024.60 | $1028.80 | 1.63M |
| 12/1/2025 | $1053.50 | $1055.00 | $1039.00 | $1048.00 | 1.63M |
| 11/30/2025 | $1053.50 | $1055.00 | $1039.00 | $1048.00 | 803,834 |
| 11/28/2025 | $1046.70 | $1054.90 | $1037.30 | $1044.40 | 1.21M |
| 11/27/2025 | $1047.90 | $1053.10 | $1034.20 | $1041.10 | 1.21M |
| 11/26/2025 | $1029.00 | $1048.30 | $1023.80 | $1042.40 | 1.58M |
| 11/25/2025 | $1022.90 | $1029.90 | $1014.70 | $1022.60 | 1.83M |
| 11/24/2025 | $1040.40 | $1046.70 | $1014.70 | $1021.30 | 3.88M |
| 11/21/2025 | $1065.00 | $1065.00 | $1035.50 | $1038.60 | 1.32M |
| 11/19/2025 | $1066.00 | $1076.00 | $1059.30 | $1071.00 | 933,058 |
| 11/18/2025 | $1078.10 | $1078.30 | $1057.20 | $1066.30 | 1.44M |
| 11/17/2025 | $1080.60 | $1082.80 | $1071.80 | $1080.00 | 723,524 |
| 11/14/2025 | $1082.60 | $1096.00 | $1068.80 | $1076.20 | 1.40M |
| 11/13/2025 | $1087.50 | $1098.00 | $1075.90 | $1087.80 | 1.86M |
| 11/12/2025 | $1080.30 | $1084.50 | $1072.50 | $1079.90 | 702,572 |
| 11/11/2025 | $1076.60 | $1089.80 | $1057.00 | $1080.20 | 670,521 |
| 11/10/2025 | $1069.90 | $1082.00 | $1069.10 | $1071.40 | 990,878 |
| 11/7/2025 | $1035.00 | $1075.10 | $1002.10 | $1069.90 | 1.89M |
| 11/6/2025 | $1080.70 | $1081.10 | $1042.30 | $1045.50 | 1.50M |
| 11/4/2025 | $1073.00 | $1085.20 | $1066.40 | $1080.70 | 2.81M |
| 11/3/2025 | $1066.00 | $1087.60 | $1063.00 | $1077.00 | 1.19M |
| 10/31/2025 | $1065.70 | $1074.20 | $1056.50 | $1066.80 | 1.02M |
| 10/30/2025 | $1072.90 | $1074.00 | $1058.10 | $1070.20 | 1.51M |
| 10/29/2025 | $1063.00 | $1097.70 | $1058.20 | $1070.60 | 3.98M |
| 10/28/2025 | $1034.30 | $1077.70 | $1027.10 | $1073.50 | 4.45M |
| 10/27/2025 | $1011.20 | $1036.30 | $1011.20 | $1034.30 | 999,054 |
| 10/24/2025 | $1010.90 | $1027.90 | $1003.40 | $1008.20 | 1.69M |
| 10/23/2025 | $1012.00 | $1022.90 | $1005.80 | $1009.10 | 1.07M |
| 10/21/2025 | $1010.00 | $1012.80 | $1003.00 | $1009.80 | 109,029 |
| 10/20/2025 | $1011.50 | $1013.60 | $998.60 | $1005.60 | 898,357 |
| 10/17/2025 | $1022.80 | $1027.10 | $1004.80 | $1007.60 | 1.53M |
| 10/16/2025 | $1005.70 | $1025.80 | $994.00 | $1022.80 | 1.25M |
| 10/15/2025 | $996.00 | $1004.40 | $993.90 | $1001.40 | 1.64M |
| 10/14/2025 | $1017.30 | $1018.40 | $986.20 | $996.00 | 1.40M |