NSE: JINDALSTEL | Series: EQ
-
LTP
904.00
-5.55 (-0.61 %) -
Open
900.00
903.00 -
High
916.00
911.70 -
Low
898.30
896.50 -
Close
905.20
909.55 -
52W High
1,069.00
03 Oct, 2024 -
52W Low
723.35
31 Jan, 2025
Upper Circuit: 1,000.51
Lower Circuit: 818.60
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 900.00 | 916.00 | 898.30 | 904.00 | 905.20 | -4.35 | -0.48 | 1,069.00 | 723.35 | 1,949,930 | 176.41 Crore | 47,072 |
| 02 Apr, 2025 | 903.00 | 911.70 | 896.50 | 907.65 | 909.55 | 8.05 | 0.89 | 1,069.00 | 723.35 | 1,761,044 | 159.41 Crore | 35,683 |
| 01 Apr, 2025 | 907.00 | 914.60 | 893.30 | 903.00 | 901.50 | -10.80 | -1.18 | 1,069.00 | 723.35 | 1,697,338 | 153.29 Crore | 54,648 |
| 28 Mar, 2025 | 925.45 | 925.45 | 905.30 | 910.00 | 912.30 | -3.75 | -0.41 | 1,069.00 | 723.35 | 1,550,743 | 142.05 Crore | 52,696 |
| 27 Mar, 2025 | 898.00 | 919.00 | 893.20 | 913.10 | 916.05 | 16.20 | 1.8 | 1,069.00 | 723.35 | 1,246,440 | 112.92 Crore | 61,464 |
| 26 Mar, 2025 | 909.50 | 916.35 | 896.05 | 898.00 | 899.85 | -8.95 | -0.98 | 1,069.00 | 723.35 | 1,507,434 | 136.70 Crore | 56,269 |
| 25 Mar, 2025 | 925.50 | 925.50 | 903.90 | 905.80 | 908.80 | -13.95 | -1.51 | 1,069.00 | 723.35 | 1,553,849 | 141.98 Crore | 43,962 |
| 24 Mar, 2025 | 921.00 | 929.00 | 916.00 | 920.00 | 922.75 | 8.45 | 0.92 | 1,069.00 | 723.35 | 985,738 | 91.10 Crore | 30,003 |
| 21 Mar, 2025 | 926.20 | 928.85 | 911.75 | 917.10 | 914.30 | -11.90 | -1.28 | 1,069.00 | 723.35 | 2,350,523 | 215.58 Crore | 44,984 |
| 20 Mar, 2025 | 931.80 | 931.80 | 915.10 | 923.30 | 926.20 | 1.20 | 0.13 | 1,069.00 | 723.35 | 1,311,300 | 121.05 Crore | 41,927 |
| 19 Mar, 2025 | 937.05 | 943.75 | 920.30 | 924.00 | 925.00 | 1.50 | 0.16 | 1,069.00 | 723.35 | 2,402,675 | 223.13 Crore | 56,302 |
| 18 Mar, 2025 | 905.80 | 927.00 | 898.20 | 923.50 | 923.50 | 26.25 | 2.93 | 1,069.00 | 723.35 | 1,363,602 | 125.30 Crore | 42,470 |
| 17 Mar, 2025 | 892.00 | 905.75 | 889.70 | 897.95 | 897.25 | 7.55 | 0.85 | 1,069.00 | 723.35 | 1,163,494 | 104.50 Crore | 30,500 |
| 13 Mar, 2025 | 905.75 | 909.30 | 885.70 | 886.35 | 889.70 | -13.35 | -1.48 | 1,069.00 | 723.35 | 1,009,777 | 90.79 Crore | 34,327 |
| 12 Mar, 2025 | 908.45 | 915.45 | 881.55 | 901.05 | 903.05 | -1.80 | -0.2 | 1,069.00 | 723.35 | 1,325,797 | 119.03 Crore | 41,755 |
| 11 Mar, 2025 | 892.50 | 909.50 | 892.50 | 907.10 | 904.85 | -0.45 | -0.05 | 1,069.00 | 723.35 | 2,786,479 | 251.41 Crore | 71,313 |
| 10 Mar, 2025 | 909.00 | 933.80 | 900.60 | 903.25 | 905.30 | -3.65 | -0.4 | 1,069.00 | 723.35 | 3,073,227 | 282.25 Crore | 107,447 |
| 07 Mar, 2025 | 912.00 | 925.05 | 905.25 | 908.40 | 908.95 | -5.65 | -0.62 | 1,069.00 | 723.35 | 2,083,657 | 190.78 Crore | 74,155 |
| 06 Mar, 2025 | 902.00 | 920.00 | 894.05 | 911.25 | 914.60 | 22.95 | 2.57 | 1,069.00 | 723.35 | 3,101,315 | 282.06 Crore | 105,690 |
| 05 Mar, 2025 | 861.00 | 896.00 | 861.00 | 894.00 | 891.65 | 24.35 | 2.81 | 1,069.00 | 723.35 | 2,371,535 | 209.73 Crore | 56,848 |
| 04 Mar, 2025 | 854.00 | 872.00 | 842.55 | 868.50 | 867.30 | 12.95 | 1.52 | 1,069.00 | 723.35 | 1,266,558 | 109.33 Crore | 36,118 |