Australia markets closed

Jindal Stainless Limited (JSL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
811.80-4.10 (-0.50%)
At close: 03:28PM IST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024821.95824.75801.00811.80811.8036,819
13 June 2024833.05840.00810.85815.90815.9044,529
12 June 2024809.95829.25795.00824.20824.2021,656
11 June 2024823.55823.55791.00795.80795.8016,565
10 June 2024796.25822.50796.25813.40813.4033,670
07 June 2024790.05803.10788.70794.75794.7527,104
06 June 2024793.00797.00787.70792.55792.5530,170
05 June 2024776.05785.00730.25775.40775.40154,506
04 June 2024808.00814.35747.35760.90760.90214,127
03 June 2024818.55829.90789.10802.80802.80178,807
31 May 2024719.75834.70716.85794.35794.35611,361
30 May 2024711.70722.35705.00707.90707.90108,169
29 May 2024718.05724.15706.95711.65711.65152,051
28 May 2024727.95729.95710.95713.85713.8542,907
27 May 2024712.35727.50706.00722.30722.3055,726
24 May 2024719.85731.60701.00704.30704.3090,453
23 May 2024714.00724.40704.80713.80713.8053,682
22 May 2024705.00723.00694.30707.35707.3562,345
21 May 2024705.05706.95692.90701.10701.1035,820
17 May 2024682.75709.55676.15706.60706.6062,574
16 May 2024615.00692.75615.00683.35683.35465,280
15 May 2024714.75714.75680.75683.20683.2061,380
14 May 2024680.80715.25678.60711.40711.4045,973
13 May 2024686.30688.95666.80679.95679.9548,535
10 May 2024684.20692.85658.00686.70686.70977,163
09 May 2024700.05708.20676.20679.60679.6069,807
08 May 2024701.95709.15690.10693.55693.5573,691
07 May 2024722.90727.15690.05701.15701.1580,287
06 May 2024732.00740.00708.50721.75721.7550,407
03 May 2024735.25740.30725.65732.45732.4547,809
02 May 2024723.10739.40707.40733.90733.9089,170
30 Apr 2024700.40718.00698.00706.90706.9069,091
29 Apr 2024711.80724.95691.95699.95699.9541,964
26 Apr 2024734.55734.55698.50701.00701.0035,097
25 Apr 2024739.35741.35724.00728.95728.9550,084
24 Apr 2024729.15747.90720.80737.75737.7537,916
23 Apr 2024718.40732.00715.25724.65724.6533,650
22 Apr 2024700.00718.45698.00712.00712.0047,119
19 Apr 2024673.40694.00665.95692.30692.3035,711
18 Apr 2024683.00690.40666.00673.55673.5582,835
16 Apr 2024687.85701.55669.00673.70673.7037,666
15 Apr 2024650.05704.25650.05693.60693.6072,944
12 Apr 2024698.00704.25678.15682.70682.7033,895
10 Apr 2024704.85704.85694.85698.35698.3515,984
09 Apr 2024703.65709.30695.00697.45697.4547,645
08 Apr 2024703.05712.30693.50703.50703.5051,684
05 Apr 2024706.20710.70700.55703.00703.0037,339
04 Apr 2024713.95715.30681.80707.65707.6564,372
03 Apr 2024718.10720.95708.00710.60710.6045,462
02 Apr 2024721.20728.15713.25716.10716.1029,219
01 Apr 2024703.05724.20699.65719.45719.4560,601
28 Mar 2024707.55713.25686.00694.45694.45403,366
27 Mar 2024712.05716.40699.15703.30703.3056,375
26 Mar 2024693.50717.45691.10710.15710.1586,219
22 Mar 2024687.95695.00677.30693.10693.1032,878
21 Mar 2024664.15690.00662.95680.45680.4527,125
20 Mar 2024667.30671.50648.55663.40663.4044,799
19 Mar 2024673.30673.30644.85666.45666.4568,936
18 Mar 2024663.15672.50648.55671.65671.6559,393
15 Mar 2024651.55679.50639.00665.60665.6046,210
14 Mar 2024615.05665.00613.25657.60657.60140,247
13 Mar 2024651.15655.00601.50618.85618.85230,856
12 Mar 2024679.45688.05641.75658.50658.50140,837
11 Mar 2024694.55707.05679.05688.10688.1028,554
07 Mar 2024704.00704.55686.35691.20691.2051,842
06 Mar 2024686.05707.65670.00699.45699.45145,403
05 Mar 2024685.65693.10675.10685.85685.8577,528
04 Mar 2024659.80685.85658.50682.10682.1072,593
01 Mar 2024653.05662.15648.20651.05651.0512,478
29 Feb 2024659.45663.40628.40639.75639.7543,110
28 Feb 2024669.45669.45653.00659.90659.90701,801
27 Feb 2024673.75673.75656.70664.30664.3067,653
26 Feb 2024638.40669.10637.40662.60662.6065,616
23 Feb 2024638.55646.20638.55642.05642.0532,475
22 Feb 2024636.70653.25635.50642.35642.35106,233
21 Feb 2024648.00648.00631.15638.10638.1086,247
20 Feb 2024626.05651.85626.05642.85642.8554,239
19 Feb 2024631.45639.30624.00635.30635.30130,853
16 Feb 2024604.10643.05602.10631.45631.45169,537
15 Feb 2024576.40606.40573.80599.05599.0590,846
14 Feb 2024562.75584.80560.15568.55568.55105,669
13 Feb 2024574.20595.35526.55572.75572.75953,136
12 Feb 2024619.15619.55581.45590.05590.05140,134
09 Feb 2024627.00634.45596.40607.40607.40122,700
08 Feb 2024634.95634.95614.25628.00628.00113,735
07 Feb 2024621.05639.00612.45631.65631.65242,976
06 Feb 2024607.35638.00602.75616.10616.10172,443
05 Feb 2024607.80626.35594.00607.10607.10177,857
02 Feb 2024571.10609.90567.95596.50596.50290,830
01 Feb 2024569.85572.90553.20565.00565.0071,045
31 Jan 2024572.75585.50567.40576.45576.45115,147
30 Jan 2024559.95584.00556.65572.60572.60687,492
29 Jan 2024539.85565.50536.60553.20553.2066,264
25 Jan 2024548.35558.90531.20537.70537.701,836,197
24 Jan 2024520.80552.80513.60548.05548.05137,510
23 Jan 2024571.70575.90515.00529.05529.05447,136
19 Jan 2024573.25606.30557.05582.45582.45271,458
18 Jan 2024------
17 Jan 2024598.55605.50581.00583.60583.6065,406
16 Jan 2024592.00606.90588.95603.30603.30100,644
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...