iifl-logo

Jindal Steel & Power Ltd Historical Data

1,034.85
(0.29%)
Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Jindal Steel & Power Ltd Historical Data

05/08/2025calendar-icon
05/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

07-Aug-2025

985.85

1,003.2980.55999.567,3202,51,18,01,541.9513,97,608

08-Aug-2025

999.5

1,000.25971.25974.136,49890,68,58,728.73,51,915

11-Aug-2025

975.05

993972.3599123,88157,76,97,40898,709

12-Aug-2025

981.2

1,004979.7998.551,4141,20,66,94,734.53,89,025

13-Aug-2025

1,007

1,021.75988996.3571,3213,25,53,47,601.5512,35,445

14-Aug-2025

999.05

999.45968.2975.445,9861,80,31,84,642.97,93,455

18-Aug-2025

990

999.55980992.8544,4341,89,14,46,665.359,35,501

19-Aug-2025

995

1,009.1990.551,005.2542,1041,12,50,87,410.15,43,881

20-Aug-2025

1,003.2

1,022997.61,016.2543,9681,58,53,95,486.75,70,513

21-Aug-2025

1,016.25

1,019.351,006.21,010.1560,1303,08,64,51,921.322,46,659

22-Aug-2025

1,010

1,010.75993.8997.2541,6781,81,50,87,896.112,51,966

25-Aug-2025

1,003.1

1,004.4992.1996.257,5861,53,90,19,907.859,25,791

26-Aug-2025

994.95

999.45970.9977.1583,2646,78,34,62,409.0549,61,320

28-Aug-2025

980

982960.75964.724,08765,22,72,665.452,99,827

29-Aug-2025

970.4

974.4943.55945.834,86392,32,12,560.855,27,651

01-Sep-2025

944.95

965943.3962.8533,0951,52,28,32,824.78,63,519

02-Sep-2025

964.45

982956.1975.1538,8051,24,25,54,816.47,18,517

03-Sep-2025

973

1,0309731,028.351,17,0174,57,61,84,874.4512,87,039

04-Sep-2025

1,028

1,037.41,020.21,031.8545,0431,39,23,90,150.24,88,602

05-Sep-2025

1,031.85

1,0391,027.21,034.8537,46282,03,26,752.73,92,898

Jindal Steel: Related NEWS

Top Stocks for Today - 13th August 2025

Here are some of the stocks that may see significant price movement today: Jindal Steel, Suzlon Energy, NHPC, etc.

13 Aug 2025|07:48 AM
Read More
Jindal Steel & Power to Rebrand as Jindal Steel Ltd to Reflect Core Business Focus

The board has recommended a ₹2 per share dividend, which is now up for shareholder approval.

16 Jun 2025|11:46 PM
Read More
JSPL Wins 3,257 MT Saradhapur Jalatap East Coal Block

JSPL had 10% revenue-sharing bid in coal block, increasing access to raw materials for steel.

31 Mar 2025|12:06 PM
Read More
Vedanta, Jindal Power among top suitors for GVK Power & Infra

The list, issued by the resolution professional (RP), is still subject to revisions depending on clarifications requested from applicants.

19 Nov 2024|09:57 AM
Read More
Jindal Group to Boost Cement Production

The neighbouring steel plant of Jindal Steel and Power Ltd (JSPL) in Angul would supply slag to the facility.

22 Oct 2024|01:36 PM
Read More
Jindal Steel Q1 profit down 20.9% amid revenue growth

JSPL's revenue from operations increased by 8.2% to ₹13,617.8 Crore compared to ₹12,588 Crore in the same period of the preceding fiscal.

25 Jul 2024|11:35 AM
Read More
Top 10 stocks for today – 24th July 2024

Here are some of the stocks that may see significant price movement today: Larsen & Toubro, Axis Bank, Jindal Steel and Power, etc.

25 Jul 2024|08:17 AM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.