Price Data Selection & Download
Jindal Steel Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore JINDALSTEL fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1306.20
April 21, 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
Share Price History Data (Jan 2003 - May 2026)
JINDALSTEL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1225.00 | ₹1254.90 | ₹1211.00 | ₹1220.60 | 1,184,467 |
| 2026-05-26 | ₹1212.30 | ₹1226.30 | ₹1205.00 | ₹1222.90 | 477,830 |
| 2026-05-25 | ₹1224.40 | ₹1224.40 | ₹1209.10 | ₹1212.30 | 323,348 |
| 2026-05-22 | ₹1198.60 | ₹1212.40 | ₹1192.30 | ₹1209.90 | 805,924 |
| 2026-05-21 | ₹1243.00 | ₹1243.00 | ₹1194.00 | ₹1196.80 | 963,285 |
| 2026-05-20 | ₹1215.00 | ₹1244.00 | ₹1200.90 | ₹1223.10 | 1,117,681 |
| 2026-05-19 | ₹1237.00 | ₹1237.70 | ₹1221.20 | ₹1226.30 | 634,511 |
| 2026-05-18 | ₹1229.20 | ₹1246.30 | ₹1200.70 | ₹1231.80 | 923,644 |
| 2026-05-15 | ₹1255.00 | ₹1259.00 | ₹1225.70 | ₹1232.00 | 1,171,259 |
| 2026-05-14 | ₹1253.10 | ₹1258.40 | ₹1237.20 | ₹1252.80 | 1,111,090 |
| 2026-05-13 | ₹1219.00 | ₹1258.00 | ₹1216.10 | ₹1242.90 | 1,024,817 |
| 2026-05-12 | ₹1233.10 | ₹1242.80 | ₹1211.10 | ₹1214.30 | 1,177,173 |
| 2026-05-11 | ₹1250.00 | ₹1256.00 | ₹1230.20 | ₹1232.00 | 699,510 |
| 2026-05-08 | ₹1258.20 | ₹1260.00 | ₹1239.20 | ₹1248.40 | 995,187 |
| 2026-05-07 | ₹1273.00 | ₹1284.40 | ₹1254.20 | ₹1258.20 | 992,992 |
| 2026-05-06 | ₹1272.00 | ₹1283.60 | ₹1250.00 | ₹1264.30 | 1,985,427 |
| 2026-05-05 | ₹1263.10 | ₹1283.30 | ₹1254.70 | ₹1261.20 | 2,181,399 |
| 2026-05-04 | ₹1245.00 | ₹1278.90 | ₹1234.10 | ₹1261.40 | 4,141,121 |
| 2026-04-30 | ₹1224.00 | ₹1234.40 | ₹1201.10 | ₹1223.10 | 878,441 |
| 2026-04-29 | ₹1270.90 | ₹1270.90 | ₹1224.50 | ₹1228.10 | 1,069,141 |
| 2026-04-28 | ₹1283.50 | ₹1290.50 | ₹1262.50 | ₹1265.50 | 858,544 |
| 2026-04-27 | ₹1257.90 | ₹1293.60 | ₹1257.60 | ₹1278.20 | 1,150,764 |
| 2026-04-24 | ₹1252.20 | ₹1273.10 | ₹1237.30 | ₹1256.00 | 1,161,639 |
| 2026-04-23 | ₹1278.60 | ₹1279.90 | ₹1251.70 | ₹1254.50 | 843,109 |
| 2026-04-22 | ₹1289.00 | ₹1298.40 | ₹1272.30 | ₹1278.60 | 1,550,115 |
| 2026-04-21 | ₹1290.00 | ₹1306.20 | ₹1277.30 | ₹1288.80 | 1,197,265 |
| 2026-04-20 | ₹1274.90 | ₹1297.50 | ₹1250.00 | ₹1287.70 | 1,852,542 |
| 2026-04-17 | ₹1228.30 | ₹1284.00 | ₹1207.90 | ₹1270.00 | 2,860,655 |
| 2026-04-16 | ₹1226.00 | ₹1242.00 | ₹1219.50 | ₹1228.30 | 1,381,465 |
| 2026-04-15 | ₹1234.00 | ₹1249.50 | ₹1211.00 | ₹1221.30 | 1,190,536 |
| 2026-04-13 | ₹1205.00 | ₹1230.30 | ₹1185.50 | ₹1218.50 | 1,075,242 |
| 2026-04-10 | ₹1207.00 | ₹1223.10 | ₹1196.50 | ₹1219.20 | 1,632,332 |
| 2026-04-09 | ₹1213.30 | ₹1229.70 | ₹1194.80 | ₹1199.60 | 1,807,078 |
| 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 - May 2026)
JINDALSTEL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+14.25%
₹1068.40 → ₹1220.60
Year to Date
Price Volatility
6.14%
Low Volatility
Year to Date
Average Daily Volume
1,454,301
Year to Date Average
NSE Exchange
Jindal Steel Share Price History – Frequently Asked Questions
Common questions about JINDALSTEL historical data and records. Examine Jindal Steel quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Jindal Steel (JINDALSTEL)?
The all-time high share price of Jindal Steel was ₹1306.2 recorded on April 21, 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.