UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.47 +0.57 (+0.70%) GOLD FUTURES
2,337.50 +24.30 (+1.05%) DOW
39,219.74 +91.94 (+0.23%) Bitcoin GBP
48,863.98 +597.16 (+1.24%)
Jindal Steel & Power Limited (JINDALSTEL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1,055.95 | 1,059.25 | 1,028.90 | 1,047.55 | 1,047.55 | 35,234 |
| 26 Jun 2024 | 1,065.10 | 1,065.10 | 1,042.45 | 1,046.90 | 1,046.90 | 30,039 |
| 25 Jun 2024 | 1,083.65 | 1,083.65 | 1,049.50 | 1,063.35 | 1,063.35 | 62,232 |
| 24 Jun 2024 | 1,075.00 | 1,077.25 | 1,044.60 | 1,070.90 | 1,070.90 | 92,988 |
| 21 Jun 2024 | 1,067.00 | 1,097.10 | 1,051.00 | 1,077.35 | 1,077.35 | 153,061 |
| 20 Jun 2024 | 1,055.95 | 1,074.60 | 1,044.50 | 1,056.65 | 1,056.65 | 96,864 |
| 19 Jun 2024 | 1,045.15 | 1,050.50 | 1,029.80 | 1,046.95 | 1,046.95 | 104,346 |
| 18 Jun 2024 | 1,055.50 | 1,055.50 | 1,024.55 | 1,032.60 | 1,032.60 | 43,511 |
| 14 Jun 2024 | 1,049.75 | 1,058.50 | 1,036.05 | 1,051.40 | 1,051.40 | 31,156 |
| 13 Jun 2024 | 1,039.95 | 1,053.00 | 1,037.00 | 1,040.70 | 1,040.70 | 67,621 |
| 12 Jun 2024 | 1,010.55 | 1,037.55 | 1,010.00 | 1,028.40 | 1,028.40 | 82,804 |
| 11 Jun 2024 | 1,012.00 | 1,018.30 | 1,002.50 | 1,009.15 | 1,009.15 | 24,152 |
| 10 Jun 2024 | 1,030.30 | 1,033.40 | 1,004.85 | 1,011.90 | 1,011.90 | 390,282 |
| 07 Jun 2024 | 1,034.00 | 1,042.00 | 1,022.10 | 1,027.05 | 1,027.05 | 25,153 |
| 06 Jun 2024 | 1,013.00 | 1,035.00 | 999.30 | 1,028.75 | 1,028.75 | 72,609 |
| 05 Jun 2024 | 978.50 | 1,012.90 | 929.00 | 1,006.60 | 1,006.60 | 51,647 |
| 04 Jun 2024 | 1,046.55 | 1,046.55 | 902.00 | 959.30 | 959.30 | 164,201 |
| 03 Jun 2024 | 1,087.90 | 1,087.90 | 1,049.40 | 1,057.15 | 1,057.15 | 72,432 |
| 31 May 2024 | 1,031.20 | 1,047.00 | 1,017.40 | 1,028.80 | 1,028.80 | 23,095 |
| 30 May 2024 | 1,029.00 | 1,039.85 | 1,023.65 | 1,029.90 | 1,029.90 | 43,219 |
| 29 May 2024 | 1,054.95 | 1,054.95 | 1,030.95 | 1,038.80 | 1,038.80 | 15,285 |
| 28 May 2024 | 1,061.00 | 1,068.45 | 1,044.60 | 1,052.40 | 1,052.40 | 14,540 |
| 27 May 2024 | 1,077.85 | 1,079.50 | 1,057.00 | 1,058.95 | 1,058.95 | 19,367 |
| 24 May 2024 | 1,071.80 | 1,083.20 | 1,062.40 | 1,068.65 | 1,068.65 | 39,993 |
| 23 May 2024 | 1,075.95 | 1,076.00 | 1,050.00 | 1,073.70 | 1,073.70 | 67,748 |
| 22 May 2024 | 1,084.10 | 1,085.90 | 1,058.80 | 1,077.90 | 1,077.90 | 60,457 |
| 21 May 2024 | 1,016.25 | 1,074.90 | 1,015.00 | 1,068.00 | 1,068.00 | 88,203 |
| 17 May 2024 | 1,006.05 | 1,027.95 | 1,003.00 | 1,015.45 | 1,015.45 | 78,848 |
| 16 May 2024 | 994.00 | 1,009.90 | 994.00 | 1,005.30 | 1,005.30 | 105,991 |
| 15 May 2024 | 986.10 | 999.00 | 975.60 | 994.00 | 994.00 | 130,028 |
| 14 May 2024 | 940.10 | 982.75 | 931.00 | 978.70 | 978.70 | 184,433 |
| 13 May 2024 | 934.80 | 942.15 | 909.30 | 939.30 | 939.30 | 72,691 |
| 10 May 2024 | 922.50 | 936.55 | 916.15 | 930.35 | 930.35 | 56,218 |
| 09 May 2024 | 955.00 | 955.00 | 916.70 | 922.05 | 922.05 | 53,807 |
| 08 May 2024 | 923.05 | 948.00 | 914.15 | 944.75 | 944.75 | 86,961 |
| 07 May 2024 | 939.80 | 939.80 | 915.75 | 924.25 | 924.25 | 78,259 |
| 06 May 2024 | 935.00 | 949.50 | 917.00 | 936.60 | 936.60 | 92,304 |
| 03 May 2024 | 949.55 | 960.00 | 923.05 | 931.60 | 931.60 | 120,320 |
| 02 May 2024 | 934.95 | 954.00 | 931.00 | 941.85 | 941.85 | 119,285 |
| 30 Apr 2024 | 946.50 | 948.00 | 925.55 | 931.10 | 931.10 | 56,162 |
| 29 Apr 2024 | 938.85 | 945.05 | 930.05 | 941.90 | 941.90 | 99,353 |
| 26 Apr 2024 | 944.45 | 946.00 | 926.80 | 931.95 | 931.95 | 74,199 |
| 25 Apr 2024 | 938.90 | 944.70 | 926.50 | 942.75 | 942.75 | 48,594 |
| 24 Apr 2024 | 915.70 | 944.00 | 911.55 | 936.40 | 936.40 | 78,921 |
| 23 Apr 2024 | 924.25 | 924.25 | 904.90 | 909.75 | 909.75 | 62,529 |
| 22 Apr 2024 | 942.85 | 945.15 | 915.35 | 917.70 | 917.70 | 79,330 |
| 19 Apr 2024 | 904.45 | 931.70 | 885.85 | 927.45 | 927.45 | 1,118,616 |
| 18 Apr 2024 | 908.05 | 935.50 | 900.00 | 905.35 | 905.35 | 892,414 |
| 16 Apr 2024 | 891.05 | 909.10 | 888.75 | 901.65 | 901.65 | 85,638 |
| 15 Apr 2024 | 879.45 | 912.90 | 876.35 | 893.90 | 893.90 | 61,302 |
| 12 Apr 2024 | 900.20 | 906.90 | 891.90 | 897.35 | 897.35 | 30,087 |
| 10 Apr 2024 | 911.55 | 911.55 | 892.00 | 896.75 | 896.75 | 75,261 |
| 09 Apr 2024 | 911.70 | 926.80 | 898.35 | 902.20 | 902.20 | 102,350 |
| 08 Apr 2024 | 910.00 | 924.00 | 904.10 | 911.70 | 911.70 | 82,918 |
| 05 Apr 2024 | 903.20 | 921.00 | 888.10 | 915.75 | 915.75 | 84,423 |
| 04 Apr 2024 | 913.95 | 914.95 | 898.50 | 903.15 | 903.15 | 43,849 |
| 03 Apr 2024 | 894.50 | 917.10 | 890.00 | 902.20 | 902.20 | 120,256 |
| 02 Apr 2024 | 874.05 | 899.25 | 857.20 | 897.00 | 897.00 | 115,493 |
| 01 Apr 2024 | 855.20 | 873.55 | 855.20 | 868.00 | 868.00 | 140,297 |
| 28 Mar 2024 | 836.05 | 854.00 | 836.05 | 849.45 | 849.45 | 109,535 |
| 27 Mar 2024 | 846.85 | 846.85 | 827.35 | 833.80 | 833.80 | 45,592 |
| 26 Mar 2024 | 844.70 | 867.00 | 835.00 | 837.05 | 837.05 | 120,886 |
| 22 Mar 2024 | 821.50 | 835.70 | 813.30 | 832.65 | 832.65 | 94,719 |
| 21 Mar 2024 | 799.45 | 823.45 | 789.30 | 821.75 | 821.75 | 125,488 |
| 20 Mar 2024 | 805.50 | 805.50 | 774.85 | 781.30 | 781.30 | 75,859 |
| 19 Mar 2024 | 807.35 | 817.00 | 790.20 | 794.30 | 794.30 | 77,126 |
| 18 Mar 2024 | 768.05 | 810.60 | 768.00 | 806.65 | 806.65 | 128,109 |
| 15 Mar 2024 | 784.45 | 784.45 | 761.35 | 768.05 | 768.05 | 177,878 |
| 14 Mar 2024 | 764.15 | 784.80 | 756.70 | 781.30 | 781.30 | 54,324 |
| 13 Mar 2024 | 818.40 | 818.40 | 760.25 | 764.40 | 764.40 | 145,467 |
| 12 Mar 2024 | 831.85 | 832.60 | 800.55 | 807.15 | 807.15 | 61,106 |
| 11 Mar 2024 | 845.00 | 845.05 | 823.55 | 826.35 | 826.35 | 41,291 |
| 07 Mar 2024 | 835.85 | 851.00 | 832.35 | 838.95 | 838.95 | 145,202 |
| 06 Mar 2024 | 827.70 | 833.90 | 801.80 | 830.20 | 830.20 | 97,052 |
| 05 Mar 2024 | 841.10 | 841.10 | 821.65 | 824.50 | 824.50 | 62,306 |
| 04 Mar 2024 | 838.85 | 849.70 | 826.45 | 839.55 | 839.55 | 76,409 |
| 01 Mar 2024 | 783.80 | 824.55 | 779.80 | 822.65 | 822.65 | 311,582 |
| 29 Feb 2024 | 759.95 | 780.00 | 756.00 | 776.65 | 776.65 | 61,860 |
| 28 Feb 2024 | 777.05 | 781.35 | 752.75 | 754.85 | 754.85 | 37,512 |
| 27 Feb 2024 | 765.20 | 784.60 | 765.20 | 775.65 | 775.65 | 51,401 |
| 26 Feb 2024 | 789.40 | 789.40 | 768.80 | 771.35 | 771.35 | 19,672 |
| 23 Feb 2024 | 790.05 | 795.40 | 784.60 | 785.95 | 785.95 | 53,807 |
| 22 Feb 2024 | 779.25 | 786.90 | 774.10 | 783.50 | 783.50 | 146,663 |
| 21 Feb 2024 | 772.00 | 784.80 | 762.00 | 771.65 | 771.65 | 91,271 |
| 20 Feb 2024 | 764.90 | 767.75 | 753.25 | 759.95 | 759.95 | 80,443 |
| 19 Feb 2024 | 772.05 | 773.95 | 757.20 | 758.55 | 758.55 | 63,654 |
| 16 Feb 2024 | 768.90 | 779.10 | 766.75 | 769.80 | 769.80 | 86,435 |
| 15 Feb 2024 | 761.05 | 773.90 | 755.45 | 765.15 | 765.15 | 110,302 |
| 14 Feb 2024 | 723.25 | 760.30 | 722.55 | 758.30 | 758.30 | 94,334 |
| 13 Feb 2024 | 742.15 | 742.15 | 708.80 | 737.80 | 737.80 | 99,419 |
| 12 Feb 2024 | 762.40 | 770.80 | 737.30 | 744.30 | 744.30 | 60,582 |
| 09 Feb 2024 | 773.50 | 777.00 | 742.25 | 761.35 | 761.35 | 118,328 |
| 08 Feb 2024 | 782.20 | 795.00 | 770.55 | 777.15 | 777.15 | 95,947 |
| 07 Feb 2024 | 789.95 | 804.85 | 776.45 | 780.70 | 780.70 | 119,212 |
| 06 Feb 2024 | 768.85 | 784.95 | 751.15 | 780.55 | 780.55 | 76,509 |
| 05 Feb 2024 | 780.15 | 781.00 | 758.60 | 763.05 | 763.05 | 151,401 |
| 02 Feb 2024 | 747.75 | 782.40 | 746.90 | 776.10 | 776.10 | 194,293 |
| 01 Feb 2024 | 769.95 | 769.95 | 732.80 | 742.30 | 742.30 | 139,766 |
| 31 Jan 2024 | 749.75 | 763.75 | 747.75 | 757.00 | 757.00 | 130,734 |
| 30 Jan 2024 | 730.15 | 760.85 | 730.15 | 746.60 | 746.60 | 106,279 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.