NSE: JINDALSTEL | Series: EQ
-
LTP
907.65
-14.75 (-1.6 %) -
Open
925.00
907.00 -
High
934.40
925.00 -
Low
904.00
907.00 -
Close
908.05
922.40 -
52W High
1,069.00
03 Oct, 2024 -
52W Low
855.00
13 Nov, 2024
Upper Circuit: 1,014.64
Lower Circuit: 830.16
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 925.00 | 934.40 | 904.00 | 907.65 | 908.05 | -14.35 | -1.56 | 1,069.00 | 855.00 | 1,099,720 | 101.42 Crore | 45,536 |
| 19 Dec, 2024 | 907.00 | 925.00 | 907.00 | 923.30 | 922.40 | -9.05 | -0.97 | 1,069.00 | 855.00 | 726,533 | 66.77 Crore | 32,424 |
| 18 Dec, 2024 | 960.00 | 961.65 | 926.85 | 932.00 | 931.45 | -20.05 | -2.11 | 1,069.00 | 855.00 | 946,566 | 89.24 Crore | 41,415 |
| 17 Dec, 2024 | 972.00 | 981.65 | 947.75 | 949.00 | 951.50 | -24.60 | -2.52 | 1,069.00 | 855.00 | 885,850 | 85.37 Crore | 39,052 |
| 16 Dec, 2024 | 993.00 | 1,000.40 | 968.90 | 975.25 | 976.10 | -22.65 | -2.27 | 1,069.00 | 855.00 | 1,420,965 | 138.81 Crore | 45,917 |
| 13 Dec, 2024 | 997.00 | 1,000.80 | 974.15 | 996.45 | 998.75 | -1.50 | -0.15 | 1,069.00 | 855.00 | 1,575,356 | 155.29 Crore | 42,989 |
| 12 Dec, 2024 | 1,000.00 | 1,006.00 | 987.05 | 998.70 | 1,000.25 | 5.60 | 0.56 | 1,069.00 | 855.00 | 1,331,800 | 132.84 Crore | 43,014 |
| 11 Dec, 2024 | 998.00 | 1,008.40 | 990.30 | 991.95 | 994.65 | -7.70 | -0.77 | 1,069.00 | 855.00 | 1,284,435 | 128.36 Crore | 54,162 |
| 10 Dec, 2024 | 973.90 | 1,011.45 | 973.00 | 1,000.00 | 1,002.35 | 35.15 | 3.63 | 1,069.00 | 855.00 | 4,608,726 | 460.44 Crore | 138,820 |
| 09 Dec, 2024 | 950.05 | 969.60 | 945.20 | 968.00 | 967.20 | 18.10 | 1.91 | 1,069.00 | 855.00 | 1,433,142 | 137.24 Crore | 53,173 |
| 06 Dec, 2024 | 935.00 | 951.75 | 932.65 | 947.10 | 949.10 | 14.65 | 1.57 | 1,069.00 | 855.00 | 1,179,083 | 111.39 Crore | 36,304 |
| 05 Dec, 2024 | 935.55 | 942.85 | 924.35 | 935.30 | 934.45 | -1.05 | -0.11 | 1,069.00 | 855.00 | 1,159,145 | 108.10 Crore | 39,452 |
| 04 Dec, 2024 | 925.00 | 937.00 | 920.45 | 934.45 | 935.50 | 9.70 | 1.05 | 1,069.00 | 855.00 | 1,147,200 | 106.69 Crore | 48,632 |
| 03 Dec, 2024 | 925.95 | 935.60 | 919.05 | 926.80 | 925.80 | 7.25 | 0.79 | 1,069.00 | 855.00 | 1,636,042 | 151.92 Crore | 51,104 |
| 02 Dec, 2024 | 906.00 | 921.00 | 897.20 | 920.00 | 918.55 | 12.10 | 1.33 | 1,069.00 | 855.00 | 988,585 | 90.16 Crore | 35,733 |
| 29 Nov, 2024 | 899.00 | 912.50 | 892.00 | 907.00 | 906.45 | 9.45 | 1.05 | 1,069.00 | 855.00 | 1,082,644 | 97.77 Crore | 35,674 |
| 28 Nov, 2024 | 894.00 | 903.80 | 885.50 | 899.00 | 897.00 | 7.45 | 0.84 | 1,069.00 | 855.00 | 1,325,547 | 118.92 Crore | 63,281 |
| 27 Nov, 2024 | 892.80 | 894.20 | 881.25 | 887.90 | 889.55 | -3.25 | -0.36 | 1,069.00 | 855.00 | 819,382 | 72.80 Crore | 32,056 |
| 26 Nov, 2024 | 875.00 | 898.60 | 870.95 | 891.60 | 892.80 | 15.55 | 1.77 | 1,069.00 | 855.00 | 1,423,292 | 126.98 Crore | 50,938 |
| 25 Nov, 2024 | 887.70 | 898.15 | 870.05 | 873.40 | 877.25 | -1.70 | -0.19 | 1,069.00 | 855.00 | 5,649,588 | 496.76 Crore | 64,233 |