Jindal Steel Share Price All Time Records & Statistics (Jan 2003 - Apr 2026)
Comprehensive analysis of JINDALSTEL historical performance from NSE exchange
Share Price All Time High
₹1272.10
February 26, 2026
NSE Exchange
Share Price All Time Low
₹5.09
March 10, 2003
NSE Exchange
Highest Volume Trading Day
68,648,559
February 19, 2015 • ₹195.35
NSE Exchange
Price Data Selection & Download
You're viewing historical share price data for Jindal Steel (JINDALSTEL) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Jan 2003 - Apr 2026)
Total Records
65
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-08 | ₹1190.00 | ₹1223.10 | ₹1188.90 | ₹1213.10 | 1,573,122 |
| 2026-04-07 | ₹1124.10 | ₹1173.90 | ₹1124.10 | ₹1168.20 | 1,729,304 |
| 2026-04-06 | ₹1131.00 | ₹1156.40 | ₹1101.30 | ₹1134.00 | 4,716,546 |
| 2026-04-02 | ₹1131.00 | ₹1146.30 | ₹1093.80 | ₹1137.90 | 1,485,498 |
| 2026-04-01 | ₹1131.00 | ₹1158.30 | ₹1126.40 | ₹1137.40 | 1,544,180 |
| 2026-03-30 | ₹1117.00 | ₹1133.80 | ₹1106.90 | ₹1113.10 | 1,729,076 |
| 2026-03-27 | ₹1135.90 | ₹1154.70 | ₹1122.40 | ₹1131.40 | 1,840,045 |
| 2026-03-25 | ₹1132.20 | ₹1154.00 | ₹1130.50 | ₹1143.00 | 1,230,757 |
| 2026-03-24 | ₹1129.40 | ₹1138.50 | ₹1111.00 | ₹1120.60 | 1,222,265 |
| 2026-03-23 | ₹1162.00 | ₹1169.80 | ₹1101.60 | ₹1106.20 | 1,880,244 |
| 2026-03-20 | ₹1144.10 | ₹1196.00 | ₹1144.10 | ₹1186.50 | 1,998,983 |
| 2026-03-19 | ₹1161.20 | ₹1162.70 | ₹1130.70 | ₹1138.10 | 542,455 |
| 2026-03-18 | ₹1157.30 | ₹1184.40 | ₹1140.20 | ₹1179.20 | 1,013,722 |
| 2026-03-17 | ₹1135.90 | ₹1160.70 | ₹1128.00 | ₹1157.30 | 809,027 |
| 2026-03-16 | ₹1137.00 | ₹1156.20 | ₹1124.20 | ₹1133.00 | 1,403,667 |
| 2026-03-13 | ₹1216.30 | ₹1222.40 | ₹1136.10 | ₹1143.30 | 1,866,333 |
| 2026-03-12 | ₹1177.60 | ₹1232.10 | ₹1162.20 | ₹1225.00 | 1,959,835 |
| 2026-03-11 | ₹1187.00 | ₹1205.10 | ₹1183.20 | ₹1187.00 | 1,055,730 |
| 2026-03-10 | ₹1154.90 | ₹1190.90 | ₹1150.50 | ₹1187.20 | 1,189,789 |
| 2026-03-09 | ₹1157.00 | ₹1167.10 | ₹1132.00 | ₹1144.10 | 2,194,187 |
| 2026-03-06 | ₹1184.00 | ₹1195.80 | ₹1176.60 | ₹1180.40 | 797,237 |
| 2026-03-05 | ₹1172.30 | ₹1193.30 | ₹1169.40 | ₹1184.00 | 788,753 |
| 2026-03-04 | ₹1225.10 | ₹1227.00 | ₹1161.00 | ₹1168.40 | 2,894,114 |
| 2026-03-02 | ₹1215.00 | ₹1256.60 | ₹1215.00 | ₹1237.80 | 1,589,722 |
| 2026-02-27 | ₹1253.20 | ₹1267.00 | ₹1239.10 | ₹1244.20 | 1,618,136 |
| 2026-02-26 | ₹1272.00 | ₹1272.10 | ₹1257.80 | ₹1261.00 | 942,928 |
| 2026-02-25 | ₹1241.90 | ₹1269.90 | ₹1237.70 | ₹1266.50 | 1,271,115 |
| 2026-02-24 | ₹1216.60 | ₹1240.00 | ₹1211.10 | ₹1233.30 | 1,023,225 |
| 2026-02-23 | ₹1220.80 | ₹1230.00 | ₹1207.00 | ₹1216.60 | 562,390 |
| 2026-02-20 | ₹1209.80 | ₹1230.00 | ₹1203.00 | ₹1217.10 | 662,336 |
| 2026-02-19 | ₹1228.00 | ₹1232.80 | ₹1200.00 | ₹1211.10 | 966,087 |
| 2026-02-18 | ₹1214.00 | ₹1229.30 | ₹1211.50 | ₹1221.80 | 918,546 |
| 2026-02-17 | ₹1210.00 | ₹1215.40 | ₹1190.40 | ₹1211.00 | 1,950,738 |
| 2026-02-16 | ₹1168.00 | ₹1214.00 | ₹1165.00 | ₹1210.90 | 939,983 |
| 2026-02-13 | ₹1193.40 | ₹1193.40 | ₹1167.30 | ₹1184.70 | 1,302,484 |
| 2026-02-12 | ₹1185.00 | ₹1207.00 | ₹1185.00 | ₹1203.40 | 627,605 |
| 2026-02-11 | ₹1198.80 | ₹1202.00 | ₹1187.90 | ₹1190.50 | 670,060 |
| 2026-02-10 | ₹1195.00 | ₹1203.70 | ₹1185.40 | ₹1191.40 | 677,182 |
| 2026-02-09 | ₹1196.30 | ₹1204.90 | ₹1178.90 | ₹1191.10 | 1,017,423 |
| 2026-02-06 | ₹1171.50 | ₹1191.70 | ₹1162.90 | ₹1189.90 | 988,037 |
| 2026-02-05 | ₹1159.10 | ₹1185.00 | ₹1150.20 | ₹1178.00 | 1,090,941 |
| 2026-02-04 | ₹1155.00 | ₹1180.50 | ₹1154.90 | ₹1167.30 | 2,332,435 |
| 2026-02-03 | ₹1165.00 | ₹1170.60 | ₹1135.00 | ₹1149.70 | 1,360,519 |
| 2026-02-02 | ₹1100.00 | ₹1133.00 | ₹1082.70 | ₹1125.10 | 1,460,280 |
| 2026-02-01 | ₹1098.00 | ₹1144.10 | ₹1091.80 | ₹1102.00 | 1,512,925 |
| 2026-01-30 | ₹1141.80 | ₹1164.70 | ₹1103.00 | ₹1132.00 | 3,291,975 |
| 2026-01-29 | ₹1125.00 | ₹1168.00 | ₹1125.00 | ₹1159.60 | 4,011,001 |
| 2026-01-28 | ₹1090.00 | ₹1122.00 | ₹1078.40 | ₹1119.40 | 2,783,493 |
| 2026-01-27 | ₹1067.00 | ₹1086.50 | ₹1059.40 | ₹1080.70 | 1,951,032 |
| 2026-01-23 | ₹1081.00 | ₹1104.00 | ₹1057.10 | ₹1063.60 | 2,761,031 |
| 2026-01-22 | ₹1045.90 | ₹1079.00 | ₹1044.00 | ₹1076.00 | 2,032,310 |
| 2026-01-21 | ₹1050.40 | ₹1055.60 | ₹1030.40 | ₹1041.40 | 1,655,357 |
| 2026-01-20 | ₹1053.50 | ₹1063.80 | ₹1034.00 | ₹1039.80 | 1,518,491 |
| 2026-01-19 | ₹1035.00 | ₹1062.90 | ₹1034.10 | ₹1055.60 | 1,407,699 |
| 2026-01-16 | ₹1045.90 | ₹1054.00 | ₹1035.50 | ₹1042.90 | 1,500,141 |
| 2026-01-14 | ₹1012.00 | ₹1046.00 | ₹1006.00 | ₹1040.70 | 1,727,062 |
| 2026-01-13 | ₹1028.00 | ₹1031.80 | ₹1002.70 | ₹1010.80 | 977,080 |
| 2026-01-12 | ₹1010.90 | ₹1029.60 | ₹997.10 | ₹1023.40 | 1,469,718 |
| 2026-01-09 | ₹1014.90 | ₹1021.20 | ₹1003.70 | ₹1010.30 | 994,369 |
| 2026-01-08 | ₹1075.30 | ₹1078.00 | ₹1010.00 | ₹1013.60 | 3,223,347 |
| 2026-01-07 | ₹1080.00 | ₹1087.00 | ₹1067.60 | ₹1074.70 | 553,494 |
| 2026-01-06 | ₹1080.10 | ₹1090.60 | ₹1072.30 | ₹1079.80 | 1,100,849 |
| 2026-01-05 | ₹1084.00 | ₹1087.50 | ₹1074.40 | ₹1081.60 | 900,540 |
| 2026-01-02 | ₹1068.80 | ₹1082.70 | ₹1065.00 | ₹1080.30 | 1,931,379 |
| 2026-01-01 | ₹1053.80 | ₹1070.00 | ₹1046.60 | ₹1068.40 | 1,361,672 |
Jindal Steel Share Price Performance Analysis (Jan 2003 - Apr 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
+13.54%
₹1068.40 → ₹1213.10
Year to Date
Price Volatility
5.79%
Low Volatility
Year to Date
Average Daily Volume
1,540,031
Year to Date Average
NSE Exchange
Related Pages for Jindal Steel
Additional stock information and data for JINDALSTEL
Jindal Steel Share Price History – Frequently Asked Questions
Common questions about JINDALSTEL historical data and records
What is the all-time high share price of Jindal Steel (JINDALSTEL)?
The all-time high share price of Jindal Steel was ₹1272.1 recorded on February 26, 2026 on the NSE exchange.
What is the all-time low share price of Jindal Steel (JINDALSTEL)?
The all-time low share price of Jindal Steel was ₹5.09 recorded on March 10, 2003 on the NSE exchange.
How can I download JINDALSTEL historical share price data?
You can download Jindal Steel historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JINDALSTEL shares?
The highest trading volume day for Jindal Steel was 68,648,559 shares traded on February 19, 2015 on the NSE exchange, with share price at ₹195.35.