NSE - Delayed Quote
INR
Jindal Stainless Limited (JSL.NS)
674.00
-8.45
(-1.24%)
At close: October 30 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
686.65
686.65
670.00
674.00
674.00
588,914
Oct 29, 2026
682.20
687.85
678.15
682.45
682.45
768,521
Oct 28, 2026
705.00
705.00
678.00
682.15
682.15
947,497
Oct 27, 2026
690.00
711.95
683.90
709.80
709.80
328,537
Oct 26, 2026
688.10
691.35
667.00
688.85
688.85
468,642
Oct 23, 2026
701.10
712.70
678.60
687.40
687.40
923,288
Oct 22, 2026
723.00
726.60
702.25
709.65
709.65
384,329
Oct 21, 2026
735.35
737.35
712.40
733.75
733.75
451,333
Oct 19, 2026
740.00
747.25
728.20
734.90
734.90
884,801
Oct 16, 2026
723.95
739.40
717.00
736.55
736.55
442,669
Oct 15, 2026
713.60
730.00
709.00
724.65
724.65
497,379
Oct 14, 2026
720.55
729.00
707.00
714.05
714.05
711,379
Oct 13, 2026
703.00
723.00
700.60
720.55
720.55
449,284
Oct 12, 2026
710.05
720.95
703.20
706.90
706.90
330,854
Oct 9, 2026
710.00
714.45
702.90
709.05
709.05
260,251
Oct 8, 2026
734.60
734.60
702.20
705.60
705.60
721,953
Oct 7, 2026
751.00
754.60
730.05
732.15
732.15
546,010
Oct 6, 2026
742.50
759.60
742.05
750.95
750.95
476,717
Oct 5, 2026
735.00
747.00
728.90
742.00
742.00
393,852
Oct 1, 2026
736.10
745.40
728.35
732.70
732.70
764,831
Sep 30, 2026
735.70
749.85
733.00
747.40
747.40
860,756
Sep 29, 2026
746.90
750.00
726.00
738.30
738.30
614,585
Sep 28, 2026
752.75
756.00
738.50
745.70
745.70
1,278,713
Sep 25, 2026
738.00
752.85
736.00
748.25
748.25
1,774,357
Sep 24, 2026
752.00
763.85
737.00
738.95
738.95
741,423
Sep 23, 2026
748.95
766.85
744.10
758.55
758.55
906,824
Sep 22, 2026
749.00
750.10
738.50
743.45
743.45
890,183
Sep 21, 2026
745.00
754.35
739.50
751.45
751.45
1,036,372
Sep 18, 2026
724.50
754.95
724.50
750.95
750.95
2,671,236
Sep 17, 2026
730.00
742.70
721.85
724.45
724.45
1,286,776
Sep 16, 2026
723.55
738.80
715.00
730.85
730.85
1,372,384
Sep 15, 2026
755.00
760.00
721.25
723.55
723.55
547,512
Sep 11, 2026
754.55
766.50
741.00
756.10
756.10
1,619,515
Sep 10, 2026
785.00
790.50
760.10
762.15
762.15
960,367
Sep 9, 2026
739.00
794.00
731.00
783.30
783.30
6,366,585
Sep 8, 2026
733.95
740.00
727.00
738.75
738.75
413,278
Sep 7, 2026
737.95
741.00
728.00
736.80
736.80
536,059
Sep 4, 2026
738.40
741.25
732.00
737.85
737.85
780,597
Sep 3, 2026
734.90
741.00
726.00
738.40
738.40
1,145,373
Sep 2, 2026
730.00
741.50
715.90
734.90
734.90
485,040
Sep 1, 2026
700.50
738.65
700.50
734.00
734.00
1,070,564
Aug 31, 2026
705.15
714.80
696.05
702.15
702.15
994,727
Aug 28, 2026
704.00
707.55
697.00
705.15
705.15
307,596
Aug 27, 2026
713.10
714.00
702.05
705.00
705.00
276,256
Aug 26, 2026
705.70
715.50
698.15
712.95
712.95
322,891
Aug 25, 2026
702.90
707.25
696.65
701.40
701.40
161,234
Aug 24, 2026
706.75
710.85
699.75
702.40
702.40
278,881
Aug 21, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
718.40
720.00
700.00
701.35
701.35
338,384
Aug 20, 2026
729.90
731.20
716.00
718.40
715.40
238,908
Aug 19, 2026
730.00
734.20
722.80
724.00
720.98
182,939
Aug 18, 2026
744.00
756.00
728.20
732.40
729.34
658,364
Aug 17, 2026
735.00
747.00
734.20
744.00
740.89
366,086
Aug 14, 2026
736.10
741.35
733.65
737.85
734.77
273,090
Aug 13, 2026
737.00
743.20
733.20
735.40
732.33
178,766
Aug 12, 2026
728.00
742.20
712.50
737.90
734.82
486,337
Aug 11, 2026
735.00
735.00
720.05
725.10
722.07
327,591
Aug 10, 2026
737.85
741.95
730.00
732.75
729.69
191,977
Aug 7, 2026
732.50
738.50
731.30
734.65
731.58
139,854
Aug 6, 2026
746.00
747.60
730.00
732.50
729.44
359,503
Aug 5, 2026
739.50
753.00
729.40
744.50
741.39
1,102,716
Aug 4, 2026
736.05
741.00
726.35
735.65
732.58
785,405
Aug 3, 2026
734.80
740.00
719.95
731.70
728.64
382,465
Jul 31, 2026
745.85
745.85
725.00
734.80
731.73
351,429
Jul 30, 2026
732.50
739.00
726.35
737.75
734.67
287,292
Jul 29, 2026
733.00
739.40
725.65
728.50
725.46
250,436
Jul 28, 2026
724.00
732.80
717.00
724.30
721.28
585,587
Jul 27, 2026
720.00
726.75
710.10
724.00
720.98
338,590
Jul 24, 2026
731.90
731.90
712.65
714.25
711.27
313,931
Jul 23, 2026
733.50
738.00
723.65
735.85
732.78
208,548
Jul 22, 2026
744.20
744.20
732.05
738.40
735.32
181,572
Jul 21, 2026
744.05
755.00
737.30
739.05
735.96
718,947
Jul 20, 2026
733.90
740.75
726.10
730.75
727.70
588,710
Jul 17, 2026
737.95
741.70
732.40
737.50
734.42
474,444
Jul 16, 2026
725.70
741.75
716.45
737.50
734.42
741,762
Jul 15, 2026
721.00
731.80
718.00
724.25
721.23
470,218
Jul 14, 2026
705.00
723.00
700.00
721.80
718.79
534,904
Jul 13, 2026
703.30
716.65
701.10
703.35
700.41
571,627
Jul 10, 2026
714.50
725.35
712.00
716.40
713.41
680,019
Jul 9, 2026
699.90
715.00
694.70
709.60
706.64
530,976
Jul 8, 2026
690.15
697.20
690.00
695.75
692.84
562,598
Jul 7, 2026
706.10
707.40
692.60
695.45
692.55
548,788
Jul 6, 2026
698.15
706.00
691.50
702.25
699.32
688,364
Jul 3, 2026
698.55
711.50
691.50
698.15
695.23
477,461
Jul 2, 2026
685.00
696.60
677.60
691.45
688.56
556,858
Jul 1, 2026
693.00
695.70
678.50
681.90
679.05
705,266
Jun 30, 2026
684.00
706.50
683.15
692.65
689.76
918,505
Jun 29, 2026
694.95
704.50
674.35
683.15
680.30
1,432,350
Jun 25, 2026
699.90
699.90
689.00
695.05
692.15
525,017
Jun 24, 2026
692.95
699.80
684.00
695.00
692.10
395,997
Jun 23, 2026
709.00
709.90
689.80
691.40
688.51
392,523
Jun 22, 2026
696.70
711.20
696.70
708.80
705.84
574,126
Jun 19, 2026
709.00
709.00
690.45
696.70
693.79
1,001,225
Jun 18, 2026
727.90
728.90
704.00
707.00
704.05
881,575
Jun 17, 2026
709.85
732.40
707.85
727.90
724.86
699,561
Jun 16, 2026
707.00
716.45
698.95
709.85
706.89
547,760
Jun 15, 2026
702.00
714.50
697.30
701.15
698.22
646,299
Jun 12, 2026
685.00
698.00
678.00
694.55
691.65
528,913
Jun 11, 2026
661.50
683.85
652.25
679.35
676.51
658,450
Jun 10, 2026
667.75
671.25
659.80
661.90
659.14
410,281
Jun 9, 2026
668.00
672.55
662.10
665.55
662.77
540,517
Jun 8, 2026
685.55
685.55
654.05
665.70
662.92
425,699
Jun 5, 2026
696.00
709.80
687.00
690.65
687.77
701,459
Jun 4, 2026
681.65
705.90
674.55
696.75
693.84
819,006
Jun 3, 2026
686.75
689.85
662.90
681.65
678.80
1,058,062
Jun 2, 2026
696.00
696.00
672.15
686.30
683.43
760,710
Jun 1, 2026
688.00
708.25
688.00
695.90
692.99
649,897
May 29, 2026
727.00
727.20
676.05
685.10
682.24
3,368,094
May 27, 2026
728.10
736.10
720.00
722.20
719.18
466,816
May 26, 2026
731.40
734.35
722.55
727.75
724.71
658,402
May 25, 2026
739.50
743.55
729.00
731.90
728.84
422,483
May 22, 2026
739.00
745.00
735.00
736.65
733.57
276,313
May 21, 2026
742.00
743.75
732.10
736.75
733.67
296,812
May 20, 2026
735.00
745.00
725.25
736.95
733.87
409,839
May 19, 2026
748.50
748.50
736.10
739.20
736.11
500,400
May 18, 2026
747.95
751.60
726.00
748.65
745.52
322,526
May 15, 2026
749.55
759.25
742.90
749.50
746.37
336,372
May 14, 2026
730.40
751.50
725.60
748.70
745.57
820,264
May 13, 2026
732.10
743.70
722.45
725.25
722.22
350,097
May 12, 2026
741.25
745.25
724.30
732.10
729.04
497,367
May 11, 2026
754.80
757.00
727.50
741.30
738.20
753,623
May 8, 2026
771.70
773.80
750.30
754.80
751.65
409,968
May 7, 2026
767.15
773.75
763.00
766.60
763.40
483,323
May 6, 2026
781.95
787.40
760.05
766.30
763.10
795,050
May 5, 2026
788.00
788.00
754.85
779.40
776.15
903,965
May 4, 2026
774.00
789.35
772.00
778.40
775.15
363,179
Apr 30, 2026
782.40
784.30
763.70
767.40
764.20
392,091
Apr 29, 2026
776.15
788.10
768.55
782.40
779.13
469,987
Apr 28, 2026
776.65
788.00
770.65
773.85
770.62
682,722
Apr 27, 2026
769.50
787.90
765.15
770.40
767.18
662,158
Apr 24, 2026
777.30
784.75
763.55
766.30
763.10
945,281
Apr 23, 2026
789.00
789.00
770.50
775.80
772.56
574,833
Apr 22, 2026
791.00
793.45
782.05
784.50
781.22
572,829
Apr 21, 2026
792.20
801.80
788.00
789.40
786.10
340,443
Apr 20, 2026
791.00
794.40
778.45
789.90
786.60
587,141
Apr 17, 2026
792.00
793.95
784.05
788.20
784.91
495,365
Apr 16, 2026
785.00
793.80
778.20
789.45
786.15
841,147
Apr 15, 2026
780.00
788.00
768.25
781.60
778.34
770,504
Apr 13, 2026
769.00
783.95
760.70
765.20
762.00
965,953
Apr 10, 2026
764.00
784.90
762.00
780.85
777.59
787,124
Apr 9, 2026
757.00
764.70
748.00
757.10
753.94
823,506
Apr 8, 2026
739.50
764.65
735.00
753.40
750.25
582,752
Apr 7, 2026
720.00
736.90
716.00
720.50
717.49
565,074
Apr 6, 2026
717.80
730.75
713.35
725.00
721.97
885,053
Apr 2, 2026
704.85
722.85
690.15
717.80
714.80
841,259
Apr 1, 2026
734.95
734.95
701.00
704.85
701.91
1,200,897
Mar 30, 2026
708.10
737.50
697.05
710.95
707.98
1,444,365
Mar 27, 2026
722.80
727.70
698.50
711.35
708.38
1,187,748
Mar 25, 2026
722.10
740.85
718.00
724.20
721.18
841,403
Mar 24, 2026
703.90
721.70
703.90
717.45
714.45
609,436
Mar 23, 2026
720.45
721.00
691.50
695.70
692.79
591,700
Mar 20, 2026
712.70
744.95
712.70
721.95
718.94
623,699
Mar 19, 2026
724.00
724.80
704.00
707.80
704.84
423,342
Mar 18, 2026
735.90
738.65
720.30
734.75
731.68
587,612
Mar 17, 2026
707.45
735.80
694.15
730.85
727.80
974,047
Mar 16, 2026
706.90
715.95
674.15
709.90
706.94
1,358,176
Mar 13, 2026
744.00
744.70
700.10
707.45
704.50
673,769
Mar 12, 2026
734.00
755.80
716.90
746.65
743.53
963,730
Mar 11, 2026
723.15
747.75
718.60
736.55
733.47
872,925
Mar 10, 2026
720.00
728.15
709.00
721.50
718.49
874,829
Mar 9, 2026
740.00
746.10
701.10
709.00
706.04
1,037,160
Mar 6, 2026
767.95
768.85
750.00
752.25
749.11
742,434
Mar 5, 2026
754.85
771.75
750.05
768.95
765.74
1,134,103
Mar 4, 2026
774.95
774.95
743.60
754.95
751.80
1,177,309
Mar 2, 2026
740.00
793.30
740.00
783.35
780.08
1,696,464
Feb 27, 2026
809.50
813.75
771.25
776.35
773.11
1,703,092
Feb 26, 2026
806.05
811.45
790.65
809.15
805.77
907,547
Feb 25, 2026
797.00
808.30
789.50
803.40
800.05
825,590
Feb 24, 2026
796.00
814.95
788.00
793.65
790.34
1,700,672
Feb 23, 2026
762.05
799.60
757.65
795.20
791.88
1,952,324
Feb 20, 2026
743.05
766.80
738.60
761.30
758.12
928,207
Feb 19, 2026
764.45
764.45
739.95
745.95
742.83
495,286
Feb 18, 2026
741.55
769.95
740.10
758.30
755.13
815,866
Feb 17, 2026
756.30
761.00
734.00
740.25
737.16
889,653
Feb 16, 2026
766.05
769.70
752.50
756.25
753.09
309,997
Feb 13, 2026
797.05
798.00
760.25
764.20
761.01
413,859
Feb 12, 2026
802.00
802.95
791.00
799.60
796.26
336,774
Feb 11, 2026
793.40
804.70
784.45
799.85
796.51
435,160
Feb 10, 2026
793.20
795.60
785.20
787.60
784.31
178,880
Feb 9, 2026
790.00
798.40
782.40
790.25
786.95
396,944
Feb 6, 2026
774.50
788.00
768.55
784.90
781.62
225,894
Feb 5, 2026
785.00
786.20
775.00
777.50
774.25
209,862
Feb 4, 2026
810.00
813.40
775.00
782.10
778.83
594,701
Feb 3, 2026
819.45
819.50
798.40
809.35
805.97
441,719
Feb 2, 2026
790.00
812.00
767.95
804.55
801.19
648,429
Jan 30, 2026
809.90
830.00
769.65
822.55
819.12
1,630,943
Jan 29, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
813.95
835.95
804.95
810.10
806.72
597,453
Jan 28, 2026
811.00
815.40
801.80
809.00
804.63
512,643
Jan 27, 2026
750.00
831.50
730.20
810.05
805.67
1,538,290
Jan 23, 2026
764.00
764.00
741.00
745.95
741.92
378,056
Jan 22, 2026
764.00
784.00
753.65
756.95
752.86
953,053
Jan 21, 2026
758.00
758.75
735.00
749.95
745.90
507,681
Jan 20, 2026
804.25
811.70
753.30
759.50
755.39
784,258
Jan 19, 2026
808.00
816.00
801.60
804.25
799.90
465,560
Jan 16, 2026
801.15
815.90
792.70
813.30
808.90
745,507
Jan 15, 2026
794.10
794.10
794.10
794.10
789.81
-
Jan 14, 2026
780.40
799.25
769.55
794.10
789.81
752,362
Jan 13, 2026
776.70
809.80
776.70
784.40
780.16
1,783,303
Jan 12, 2026
770.00
781.90
748.55
772.35
768.17
739,046
Jan 9, 2026
803.70
807.00
766.65
772.15
767.98
1,102,234
Jan 8, 2026
857.25
862.90
801.10
805.80
801.44
822,468
Jan 7, 2026
863.15
884.00
848.15
855.00
850.38
713,444
Jan 6, 2026
870.00
871.20
856.50
860.90
856.25
563,558
Jan 5, 2026
859.40
870.00
857.00
865.65
860.97
622,857
Jan 2, 2026
853.75
865.10
847.00
855.40
850.77
658,245
Jan 1, 2026
834.00
857.90
828.05
853.75
849.13
627,100
Dec 31, 2025
838.15
867.00
831.00
839.25
834.71
2,213,969
Dec 30, 2025
795.10
848.05
786.95
836.00
831.48
2,773,011
Dec 29, 2025
792.00
798.10
776.10
795.10
790.80
330,463
Dec 26, 2025
794.50
799.45
787.35
792.05
787.77
167,964
Dec 24, 2025
803.05
803.05
791.00
794.65
790.35
324,545
Dec 23, 2025
794.00
803.00
787.10
797.35
793.04
347,649
Dec 22, 2025
805.00
806.00
790.00
792.60
788.31
241,787
Dec 19, 2025
799.00
804.90
785.60
802.20
797.86
472,683
Dec 18, 2025
790.00
800.00
785.70
798.10
793.78
310,840
Dec 17, 2025
800.00
800.05
782.00
789.40
785.13
242,743
Dec 16, 2025
799.00
802.50
792.20
800.10
795.77
516,166
Dec 15, 2025
785.65
799.10
779.45
797.05
792.74
467,338
Dec 12, 2025
778.00
792.00
776.00
785.65
781.40
500,929
Dec 11, 2025
784.80
796.85
764.50
778.00
773.79
651,346
Dec 10, 2025
772.55
790.55
770.95
784.80
780.56
532,974
Dec 9, 2025
768.00
775.00
748.00
773.95
769.77
538,870
Dec 8, 2025
758.90
769.90
752.65
766.85
762.70
438,568
Dec 5, 2025
747.70
759.60
744.05
755.40
751.32
220,049
Dec 4, 2025
752.40
758.00
745.60
747.85
743.81
283,865
Dec 3, 2025
761.80
762.20
744.25
748.40
744.35
385,328
Dec 2, 2025
758.70
764.00
755.50
760.75
756.64
448,602
Dec 1, 2025
775.85
775.85
748.10
755.00
750.92
526,896
Nov 28, 2025
776.00
776.00
763.55
771.05
766.88
315,897
Nov 27, 2025
768.00
776.00
764.15
772.45
768.27
321,521
Nov 26, 2025
749.70
772.70
746.10
764.15
760.02
710,467
Nov 25, 2025
747.95
753.65
737.25
746.55
742.51
720,587
Nov 24, 2025
751.95
770.65
734.15
754.50
750.42
1,867,350
Nov 21, 2025
768.00
768.00
749.00
752.50
748.43
221,887
Nov 20, 2025
775.80
776.40
759.90
768.35
764.20
330,562
Nov 19, 2025
754.00
774.00
751.80
771.30
767.13
527,606
Nov 18, 2025
749.20
760.95
749.00
751.00
746.94
519,171
Nov 17, 2025
741.60
752.00
729.40
749.20
745.15
540,614
Nov 14, 2025
742.60
748.80
736.15
738.05
734.06
424,102
Nov 13, 2025
733.10
751.90
731.35
738.90
734.90
939,291
Nov 12, 2025
748.45
748.45
726.10
728.25
724.31
578,463
Nov 11, 2025
745.00
755.20
731.00
740.95
736.94
1,953,898
Nov 10, 2025
736.40
738.50
716.10
722.75
718.84
628,730
Nov 7, 2025
725.00
738.00
715.50
731.75
727.79
478,710
Nov 6, 2025
738.40
745.20
727.20
729.80
725.85
603,187
Nov 4, 2025
754.95
755.60
735.60
738.40
734.41
653,621
Nov 3, 2025
754.00
765.60
746.50
750.40
746.34
781,632
Oct 31, 2025
782.70
782.95
751.30
753.70
749.62
760,455
Oct 30, 2025
803.85
808.35
771.40
782.70
778.47
803,400
