Jindal Steel And Power share price		* Reload page for latest data.	Stock Listed on :	29-12-99	Source NSE	SERIES : EQ
02-04-2026 Thursday	BSE Sensex : 73,319.55 +185.23 +0.25%		NSE Nifty 50 : 22,713.10 +33.70 +0.15%		USD - INR 1 $ = Rs 93.15	Find Stock
Company:	Jindal Steel And Power		MCap (aprox) 1.2 Lack Crores	Symbol : JINDALSTEL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.1%		1.1%	5.3%	5.7%	26.2%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
02-04-26	Thu	1137.9	0.5	1.49m	0.0%
01-04-26	Wed	1137.4	24.3	1.54m	2.2%	Data Update : 8 PM
30-03-26	Mon	1113.1	-18.3	1.73m	-1.6%	02-04-26 : 1137.9
27-03-26	Fri	1131.4	-11.6	1.84m	-1.0%
25-03-26	Wed	1143	22.4	1.23m	2.0%	Compared to  :  20-03-26 1186.5
24-03-26	Tue	1120.6	14.4	1.22m	1.3%
23-03-26	Mon	1106.2		1.88m	-6.8%	7 Days %
20-03-26	Fri	1186.5	48.4	1.01m	1.9%	-4.1%
19-03-26	Thu	1138.1	-41.1	809.03k	2.1%
18-03-26	Wed	1179.2	-65	1.4m	-0.9%	Compared to  :  17-03-26 These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon					1 Month %
13-03-26	Fri
12-03-26	Thu					.
11-03-26	Wed					Compared to  :  02-02-26 1125.1
10-03-26	Tue
09-03-26	Mon					2 Months %
06-03-26	Fri					1.1%
05-03-26	Thu
04-03-26	Wed					Compared to  :  02-01-26 1080.3
02-03-26	Mon
27-02-26	Fri	1244.2	-16.8	1.62m	-1.3%	3 Months %
26-02-26	Thu	1261	-5.5	942.93k	-0.4%	5.3%
25-02-26	Wed	1266.5	33.2	1.27m	2.7%
24-02-26	Tue	1233.3	16.7	1.02m	1.4%	Compared to  :  03-10-25 1076.5
23-02-26	Mon	1216.6	-0.5	562.39k	0.0%
20-02-26	Fri	1217.1	6	662.34k	0.5%	6 Months %
19-02-26	Thu	1211.1	-10.7	966.09k	-0.9%	5.7%
18-02-26	Wed	1221.8	10.8	918.55k	0.9%
17-02-26	Tue	1211	0.1	1.95m	0.0%	Compared to  :  02-04-25 901.5
16-02-26	Mon	1210.9	26.2	939.98k	2.2%
13-02-26	Fri	1184.7	-18.7	1.3m	-1.6%	1 year %
12-02-26	Thu	1203.4	12.9	627.61k	1.1%	26.2%
11-02-26	Wed	1190.5	-0.9	670.06k	-0.1%
10-02-26	Tue	1191.4	0.3	677.18k	0.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
09-02-26	Mon	1191.1	1.2	1.02m	0.1%
06-02-26	Fri	1189.9	11.9	988.04k	1.0%
05-02-26	Thu	1178	10.7	1.09m	0.9%
04-02-26	Wed	1167.3	17.6	2.33m	1.5%
03-02-26	Tue	1149.7	24.6	1.36m	2.2%
02-02-26	Mon	1125.1	23.1	1.46m	2.1%
01-02-26	Sun	1102	-30	1.51m	-2.7%
30-01-26	Fri	1132	-27.6	3.29m	-2.4%
29-01-26	Thu	1159.6	40.2	4.01m	3.6%
28-01-26	Wed	1119.4	38.7	2.78m	3.6%
27-01-26	Tue	1080.7	17.1	1.95m	1.6%
23-01-26	Fri	1063.6	-12.4	2.76m	-1.2%
22-01-26	Thu	1076	34.6	2.03m	3.3%
21-01-26	Wed	1041.4	1.6	1.66m	0.2%
20-01-26	Tue	1039.8	-15.8	1.52m	-1.5%
19-01-26	Mon	1055.6	12.7	1.41m	1.2%
16-01-26	Fri	1042.9	2.2	1.5m	0.2%
14-01-26	Wed	1040.7	29.9	1.73m	3.0%
13-01-26	Tue	1010.8	-12.6	977.08k	-1.2%
12-01-26	Mon	1023.4	13.1	1.47m	1.3%
09-01-26	Fri	1010.3	-3.3	994.37k	-0.3%
08-01-26	Thu	1013.6	-61.1	3.22m	-5.7%
07-01-26	Wed	1074.7	-5.1	553.49k	-0.5%
06-01-26	Tue	1079.8	-1.8	1.1m	-0.2%
05-01-26	Mon	1081.6	1.3	900.54k	0.1%
02-01-26	Fri	1080.3	11.9	1.93m	1.1%
01-01-26	Thu	1068.4	14.6	1.36m	1.4%
31-12-25	Wed	1053.8	32.5	4.64m	3.2%
30-12-25	Tue	1021.3	30.8	2.1m	3.1%
29-12-25	Mon	990.5	4	2.22m	0.4%
26-12-25	Fri	986.5	-12.5	780.16k	-1.3%
24-12-25	Wed	999	-13.6	617.16k	-1.3%
23-12-25	Tue	1012.6	10.5	682.89k	1.0%
22-12-25	Mon	1002.1	9.5	1.21m	1.0%
19-12-25	Fri	992.6	6.6	1.14m	0.7%
18-12-25	Thu	986	-15.5	2.6m	-1.5%
17-12-25	Wed	1001.5	-9.7	647.16k	-1.0%
16-12-25	Tue	1011.2	-22.8	1.56m	-2.2%
15-12-25	Mon	1034	4.5	396.39k	0.4%
12-12-25	Fri	1029.5	16.6	846.93k	1.6%
11-12-25	Thu	1012.9	4	576.97k	0.4%
10-12-25	Wed	1008.9	6.1	658.05k	0.6%
09-12-25	Tue	1002.8	5.3	1.27m	0.5%
08-12-25	Mon	997.5	-9.3	1.12m	-0.9%
05-12-25	Fri	1006.8	1	1.27m	0.1%
04-12-25	Thu	1005.8	-12.1	645.48k	-1.2%
03-12-25	Wed	1017.9	-10.9	1.63m	-1.1%
02-12-25	Tue	1028.8	-19.2	1.63m	-1.8%
01-12-25	Mon	1048	3.6	803.83k	0.3%
28-11-25	Fri	1044.4	3.3	1.21m	0.3%
27-11-25	Thu	1041.1	-1.3	893.06k	-0.1%
26-11-25	Wed	1042.4	19.8	1.58m	1.9%
25-11-25	Tue	1022.6	1.3	1.83m	0.1%
24-11-25	Mon	1021.3	-17.3	3.88m	-1.7%
21-11-25	Fri	1069.4	-1.6	834.96k	-0.1%
20-11-25	Thu	1038.6	-30.8	1.32m	-2.9%
19-11-25	Wed	1071	4.7	933.06k	0.4%
18-11-25	Tue	1066.3	-13.7	1.44m	-1.3%
17-11-25	Mon	1080	3.8	723.52k	0.4%
14-11-25	Fri	1076.2	-11.6	1.4m	-1.1%
13-11-25	Thu	1087.8	7.9	1.86m	0.7%
12-11-25	Wed	1079.9	-0.3	702.57k	0.0%
11-11-25	Tue	1080.2	8.8	670.52k	0.8%
10-11-25	Mon	1071.4	1.5	990.88k	0.1%
07-11-25	Fri	1069.9	24.4	1.89m	2.3%
06-11-25	Thu	1080.7	3.7	2.81m	0.3%
04-11-25	Tue	1045.5	-35.2	1.5m	-3.3%
03-11-25	Mon	1077	10.2	1.19m	1.0%
31-10-25	Fri	1066.8	-3.4	1.02m	-0.3%
30-10-25	Thu	1070.2	-0.4	1.51m	0.0%
29-10-25	Wed	1070.6	-2.9	3.98m	-0.3%
28-10-25	Tue	1073.5	39.2	4.45m	3.8%
27-10-25	Mon	1034.3	26.1	999.05k	2.6%
24-10-25	Fri	1008.2	-0.9	1.69m	-0.1%
23-10-25	Thu	1009.1	-0.7	1.07m	-0.1%
21-10-25	Tue	1009.8	4.2	109.03k	0.4%
20-10-25	Mon	1005.6	-2	898.36k	-0.2%
17-10-25	Fri	1007.6	-15.2	1.53m	-1.5%
16-10-25	Thu	1022.8	21.4	1.25m	2.1%
15-10-25	Wed	1001.4	5.4	1.64m	0.5%
14-10-25	Tue	996	-11.6	1.4m	-1.2%
13-10-25	Mon	1007.6	-7.6	1.64m	-0.7%
10-10-25	Fri	1015.2	-25.1	2.43m	-2.4%
09-10-25	Thu	1019.2	-14.5	1.44m	-1.4%
08-10-25	Wed	1040.3	21.1	2.73m	2.1%
07-10-25	Tue	1033.7	-22.2	1.94m	-2.1%
06-10-25	Mon	1055.9	-20.6	2.3m	-1.9%
03-10-25	Fri	1076.5	11.5	2.04m	1.1%
01-10-25	Wed	1065	1.25	1.13m	0.1%
30-09-25	Tue	1063.75	20.4	1.99m	2.0%
29-09-25	Mon	1043.35	13.85	1.28m	1.3%
26-09-25	Fri	1029.5	-22.2	858.51k	-2.1%
25-09-25	Thu	1051.7	-0.95	1.53m	-0.1%
24-09-25	Wed	1052.65	-10.05	729.74k	-0.9%
23-09-25	Tue	1062.7	30.25	1.89m	2.9%
22-09-25	Mon	1046	-1.65	943.97k	-0.2%
19-09-25	Fri	1032.45	-13.55	685.78k	-1.3%
18-09-25	Thu	1047.65	14	702.73k	1.4%
17-09-25	Wed	1033.65	-19.7	634.3k	-1.9%
16-09-25	Tue	1053.35	7.05	1.22m	0.7%
15-09-25	Mon	1046.3	10.35	618.2k	1.0%
12-09-25	Fri	1035.95	-4.45	578.78k	-0.4%
11-09-25	Thu	1040.4	0.8	882.34k	0.1%
10-09-25	Wed	1039.6	5.5	722.14k	0.5%
09-09-25	Tue	1034.1	-7.45	766.33k	-0.7%
08-09-25	Mon	1041.55	6.7	1.82m	0.6%
05-09-25	Fri	1034.85	3	793.97k	0.3%
04-09-25	Thu	1031.85	3.5	1.35m	0.3%
03-09-25	Wed	1028.35	53.2	4.52m	5.5%
02-09-25	Tue	975.15	12.3	1.28m	1.3%
01-09-25	Mon	962.85	17.05	1.59m	1.8%
29-08-25	Fri	945.8	-18.9	968.56k	-2.0%
28-08-25	Thu	964.7	-12.45	673.71k	-1.3%
26-08-25	Tue	977.15	-19.05	6.93m	-1.9%
25-08-25	Mon	996.2	-1.05	1.54m	-0.1%
22-08-25	Fri	997.25	-12.9	1.82m	-1.3%
21-08-25	Thu	1010.15	-6.1	3.05m	-0.6%
20-08-25	Wed	1016.25	11	1.56m	1.1%
19-08-25	Tue	992.85	17.45	1.91m	1.8%
18-08-25	Mon	1005.25	12.4	1.12m	1.2%
14-08-25	Thu	975.4	-20.95	1.85m	-2.1%
13-08-25	Wed	996.35	-2.15	3.23m	-0.2%
12-08-25	Tue	998.5	7.5	1.21m	0.8%
11-08-25	Mon	991	16.9	585.17k	1.7%
08-08-25	Fri	974.1	-25.4	923.19k	-2.5%
07-08-25	Thu	999.5	13.6	2.53m	1.4%
06-08-25	Wed	985.9	-13.9	1.1m	-1.4%
05-08-25	Tue	999.8	19.6	1.41m	2.0%
04-08-25	Mon	980.2	34.7	2.94m	3.7%
01-08-25	Fri	945.5	-19.5	1.36m	-2.0%
31-07-25	Thu	965	-17.85	2.11m	-1.8%
30-07-25	Wed	982.85	-1.5	964.43k	-0.2%
29-07-25	Tue	984.35	6.65	499.54k	0.7%
28-07-25	Mon	977.7	-22.45	1.3m	-2.2%
25-07-25	Fri	1000.15	-0.3	2.2m	0.0%
24-07-25	Thu	1000.45	23.05	3.63m	2.4%
23-07-25	Wed	977.4	12.4	1.62m	1.3%
22-07-25	Tue	965	4.95	1.86m	0.5%
21-07-25	Mon	960.05	2.9	1.35m	0.3%
18-07-25	Fri	957.15	6.7	1.48m	0.7%
17-07-25	Thu	950.45	19	1.65m	2.0%
16-07-25	Wed	931.45	-12.4	1.5m	-1.3%
15-07-25	Tue	943.85	10.8	1.11m	1.2%
14-07-25	Mon	933.05	-5.35	1.82m	-0.6%
11-07-25	Fri	938.4	-6.15	1.68m	-0.7%
10-07-25	Thu	944.55	-0.25	1.13m	0.0%
09-07-25	Wed	944.8	-6.3	1.04m	-0.7%
08-07-25	Tue	951.1	-2.4	574.61k	-0.3%
07-07-25	Mon	953.5	0.5	773.51k	0.1%
04-07-25	Fri	953	-3.5	652.15k	-0.4%
03-07-25	Thu	956.5	-12.2	1.51m	-1.3%
02-07-25	Wed	968.7	17.45	2m	1.8%
01-07-25	Tue	951.25	9.55	1.17m	1.0%
30-06-25	Mon	941.7	2.35	1.25m	0.3%
27-06-25	Fri	939.35	-15.55	3.13m	-1.6%
26-06-25	Thu	954.9	35	2.57m	3.8%
25-06-25	Wed	919.9	-4.3	1.98m	-0.5%
24-06-25	Tue	910.7	11.65	661.42k	1.3%
23-06-25	Mon	924.2	13.5	1.17m	1.5%
20-06-25	Fri	899.05	11.6	1.64m	1.3%
19-06-25	Thu	887.45	-6.45	1.41m	-0.7%
18-06-25	Wed	893.9	2.9	1.66m	0.3%
17-06-25	Tue	891	-31.6	3.18m	-3.4%
16-06-25	Mon	922.6	1.85	1.02m	0.2%
13-06-25	Fri	920.75	-18.35	715.53k	-2.0%
12-06-25	Thu	955.05	-18.65	2.08m	-1.9%
11-06-25	Wed	939.1	-15.95	1.43m	-1.7%
10-06-25	Tue	973.7	-0.85	1.11m	-0.1%
09-06-25	Mon	974.55	11.8	1.86m	1.2%
06-06-25	Fri	962.75	12.9	1.19m	1.4%
05-06-25	Thu	949.85	-1.85	1.05m	-0.2%
04-06-25	Wed	951.7	5.3	867.91k	0.6%
03-06-25	Tue	946.4	2.75	1.29m	0.3%
02-06-25	Mon	943.65	-5.25	1.59m	-0.6%
30-05-25	Fri	971.35	26.2	2.49m	2.8%
29-05-25	Thu	948.9	-22.45	2.01m	-2.3%
28-05-25	Wed	945.15	-2.35	833.63k	-0.2%
27-05-25	Tue	947.5	1.4	1.38m	0.1%
26-05-25	Mon	954.8	-7.3	1.6m	-0.8%
23-05-25	Fri	953.4	-6.55	1.12m	-0.7%
22-05-25	Thu	959.95	-8.55	1.3m	-0.9%
21-05-25	Wed	968.5	10.9	2.28m	1.1%
20-05-25	Tue	957.6	-15.45	2.68m	-1.6%
19-05-25	Mon	973.05	-8.55	3.18m	-0.9%
16-05-25	Fri	981.6	13.3	2.81m	1.4%
15-05-25	Thu	968.3	25.1	2.55m	2.7%
14-05-25	Wed	943.2	33.5	6.98m	3.7%
13-05-25	Tue	909.7	4.95	2.47m	0.5%
12-05-25	Mon	855.35	4.2	687.87k	0.5%
09-05-25	Fri	904.75	49.4	1.67m	5.8%
08-05-25	Thu	851.15	-27.45	1.59m	-3.1%
07-05-25	Wed	878.6	5.1	1.19m	0.6%
06-05-25	Tue	873.5	-30.35	1.84m	-3.4%
05-05-25	Mon	903.85	6.1	1.3m	0.7%
02-05-25	Fri	897.75	2.1	3.69m	0.2%
30-04-25	Wed	895.65	0.2	1.05m	0.0%
29-04-25	Tue	895.45	-12.05	519.69k	-1.3%
28-04-25	Mon	907.5	15.7	631.59k	1.8%
25-04-25	Fri	891.8	-16.2	1.25m	-1.8%
24-04-25	Thu	908	-11.05	1.58m	-1.2%
23-04-25	Wed	919.05	4.3	1.24m	0.5%
22-04-25	Tue	914.75	8.35	1.94m	0.9%
21-04-25	Mon	906.4	24.7	2.09m	2.8%
17-04-25	Thu	881.7	27.45	2.84m	3.2%
16-04-25	Wed	854.25	9.1	1.4m	1.1%
15-04-25	Tue	845.15	39.5	1.82m	4.9%
11-04-25	Fri	805.65	18.75	1.8m	2.4%
09-04-25	Wed	786.9	-14.95	1.88m	-1.9%
08-04-25	Tue	801.85	10.8	2.09m	1.4%
07-04-25	Mon	791.05	-59.05	5.3m	-6.9%
04-04-25	Fri	850.1	-55.1	2.88m	-6.1%
03-04-25	Thu	905.2	-4.35	1.95m	-0.5%
02-04-25	Wed	901.5	-10.8	1.7m	-1.2%
01-04-25	Tue	909.55	8.05	1.76m	0.9%
28-03-25	Fri	912.3	-3.75	1.55m	-0.4%