Price Data Selection & Download
Jindal Stainless Share Price All Time Records & Statistics (Nov 2003 - Sep 2026)
5616 daily OHLCV records on NSE from Nov. 2003 to Sept. 2026. Review JSL price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹884.00
January 07, 2026
NSE Exchange
Share Price All Time Low
₹10.76
December 02, 2008
NSE Exchange
Highest Volume Trading Day
44,737,406
May 31, 2024 • ₹793.50
NSE Exchange
Share Price History Data (Nov 2003 - Sep 2026)
JSL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹724.50 | ₹754.95 | ₹724.50 | ₹750.95 | 2,671,236 |
| 2026-09-17 | ₹730.00 | ₹742.70 | ₹721.85 | ₹724.45 | 1,286,776 |
| 2026-09-16 | ₹723.55 | ₹738.80 | ₹715.00 | ₹730.85 | 1,372,384 |
| 2026-09-15 | ₹755.00 | ₹760.00 | ₹721.25 | ₹723.55 | 547,512 |
| 2026-09-11 | ₹754.55 | ₹766.50 | ₹741.00 | ₹756.10 | 1,619,515 |
| 2026-09-10 | ₹785.00 | ₹790.50 | ₹760.10 | ₹762.15 | 960,367 |
| 2026-09-09 | ₹739.00 | ₹794.00 | ₹731.00 | ₹783.30 | 6,366,585 |
| 2026-09-08 | ₹733.95 | ₹740.00 | ₹727.00 | ₹738.75 | 413,278 |
| 2026-09-07 | ₹737.95 | ₹741.00 | ₹728.00 | ₹736.80 | 536,059 |
| 2026-09-04 | ₹738.40 | ₹741.25 | ₹732.00 | ₹737.85 | 780,597 |
| 2026-09-03 | ₹734.90 | ₹741.00 | ₹726.00 | ₹738.40 | 1,145,373 |
| 2026-09-02 | ₹730.00 | ₹741.50 | ₹715.90 | ₹734.90 | 485,040 |
| 2026-09-01 | ₹700.50 | ₹738.65 | ₹700.50 | ₹734.00 | 1,070,564 |
| 2026-08-31 | ₹705.15 | ₹714.80 | ₹696.05 | ₹702.15 | 994,727 |
| 2026-08-28 | ₹704.00 | ₹707.55 | ₹697.00 | ₹705.15 | 307,596 |
| 2026-08-27 | ₹713.10 | ₹714.00 | ₹702.05 | ₹705.00 | 276,256 |
| 2026-08-26 | ₹705.70 | ₹715.50 | ₹698.15 | ₹712.95 | 322,891 |
| 2026-08-25 | ₹702.90 | ₹707.25 | ₹696.65 | ₹701.40 | 161,234 |
| 2026-08-24 | ₹706.75 | ₹710.85 | ₹699.75 | ₹702.40 | 278,881 |
| 2026-08-21 | ₹718.40 | ₹720.00 | ₹700.00 | ₹701.35 | 338,384 |
| 2026-08-20 | ₹729.90 | ₹731.20 | ₹716.00 | ₹718.40 | 238,908 |
| 2026-08-19 | ₹730.00 | ₹734.20 | ₹722.80 | ₹724.00 | 182,939 |
| 2026-08-18 | ₹744.00 | ₹756.00 | ₹728.20 | ₹732.40 | 658,364 |
| 2026-08-17 | ₹735.00 | ₹747.00 | ₹734.20 | ₹744.00 | 366,086 |
| 2026-08-14 | ₹736.10 | ₹741.35 | ₹733.65 | ₹737.85 | 273,090 |
| 2026-08-13 | ₹737.00 | ₹743.20 | ₹733.20 | ₹735.40 | 178,766 |
| 2026-08-12 | ₹728.00 | ₹742.20 | ₹712.50 | ₹737.90 | 486,337 |
| 2026-08-11 | ₹735.00 | ₹735.00 | ₹720.05 | ₹725.10 | 327,591 |
| 2026-08-10 | ₹737.85 | ₹741.95 | ₹730.00 | ₹732.75 | 191,977 |
| 2026-08-07 | ₹732.50 | ₹738.50 | ₹731.30 | ₹734.65 | 139,854 |
| 2026-08-06 | ₹746.00 | ₹747.60 | ₹730.00 | ₹732.50 | 359,503 |
| 2026-08-05 | ₹739.50 | ₹753.00 | ₹729.40 | ₹744.50 | 1,102,716 |
| 2026-08-04 | ₹736.05 | ₹741.00 | ₹726.35 | ₹735.65 | 785,405 |
| 2026-08-03 | ₹734.80 | ₹740.00 | ₹719.95 | ₹731.70 | 382,465 |
| 2026-07-31 | ₹745.85 | ₹745.85 | ₹725.00 | ₹734.80 | 351,429 |
| 2026-07-30 | ₹732.50 | ₹739.00 | ₹726.35 | ₹737.75 | 287,292 |
| 2026-07-29 | ₹733.00 | ₹739.40 | ₹725.65 | ₹728.50 | 250,436 |
| 2026-07-28 | ₹724.00 | ₹732.80 | ₹717.00 | ₹724.30 | 585,587 |
| 2026-07-27 | ₹720.00 | ₹726.75 | ₹710.10 | ₹724.00 | 338,590 |
| 2026-07-24 | ₹731.90 | ₹731.90 | ₹712.65 | ₹714.25 | 313,931 |
| 2026-07-23 | ₹733.50 | ₹738.00 | ₹723.65 | ₹735.85 | 208,548 |
| 2026-07-22 | ₹744.20 | ₹744.20 | ₹732.05 | ₹738.40 | 181,572 |
| 2026-07-21 | ₹744.05 | ₹755.00 | ₹737.30 | ₹739.05 | 718,947 |
| 2026-07-20 | ₹733.90 | ₹740.75 | ₹726.10 | ₹730.75 | 588,710 |
| 2026-07-17 | ₹737.95 | ₹741.70 | ₹732.40 | ₹737.50 | 474,444 |
| 2026-07-16 | ₹725.70 | ₹741.75 | ₹716.45 | ₹737.50 | 741,762 |
| 2026-07-15 | ₹721.00 | ₹731.80 | ₹718.00 | ₹724.25 | 470,218 |
| 2026-07-14 | ₹705.00 | ₹723.00 | ₹700.00 | ₹721.80 | 534,904 |
| 2026-07-13 | ₹703.30 | ₹716.65 | ₹701.10 | ₹703.35 | 571,627 |
| 2026-07-10 | ₹714.50 | ₹725.35 | ₹712.00 | ₹716.40 | 680,019 |
| 2026-07-09 | ₹699.90 | ₹715.00 | ₹694.70 | ₹709.60 | 530,976 |
| 2026-07-08 | ₹690.15 | ₹697.20 | ₹690.00 | ₹695.75 | 562,598 |
| 2026-07-07 | ₹706.10 | ₹707.40 | ₹692.60 | ₹695.45 | 548,788 |
| 2026-07-06 | ₹698.15 | ₹706.00 | ₹691.50 | ₹702.25 | 688,364 |
| 2026-07-03 | ₹698.55 | ₹711.50 | ₹691.50 | ₹698.15 | 477,461 |
| 2026-07-02 | ₹685.00 | ₹696.60 | ₹677.60 | ₹691.45 | 556,858 |
| 2026-07-01 | ₹693.00 | ₹695.70 | ₹678.50 | ₹681.90 | 705,266 |
| 2026-06-30 | ₹684.00 | ₹706.50 | ₹683.15 | ₹692.65 | 918,505 |
| 2026-06-29 | ₹694.95 | ₹704.50 | ₹674.35 | ₹683.15 | 1,432,350 |
| 2026-06-25 | ₹699.90 | ₹699.90 | ₹689.00 | ₹695.05 | 525,017 |
| 2026-06-24 | ₹692.95 | ₹699.80 | ₹684.00 | ₹695.00 | 395,997 |
| 2026-06-23 | ₹709.00 | ₹709.90 | ₹689.80 | ₹691.40 | 392,523 |
| 2026-06-22 | ₹696.70 | ₹711.20 | ₹696.70 | ₹708.80 | 574,126 |
| 2026-06-19 | ₹709.00 | ₹709.00 | ₹690.45 | ₹696.70 | 1,001,225 |
| 2026-06-18 | ₹727.90 | ₹728.90 | ₹704.00 | ₹707.00 | 881,575 |
| 2026-06-17 | ₹709.85 | ₹732.40 | ₹707.85 | ₹727.90 | 699,561 |
| 2026-06-16 | ₹707.00 | ₹716.45 | ₹698.95 | ₹709.85 | 547,760 |
| 2026-06-15 | ₹702.00 | ₹714.50 | ₹697.30 | ₹701.15 | 646,299 |
| 2026-06-12 | ₹685.00 | ₹698.00 | ₹678.00 | ₹694.55 | 528,913 |
| 2026-06-11 | ₹661.50 | ₹683.85 | ₹652.25 | ₹679.35 | 658,450 |
| 2026-06-10 | ₹667.75 | ₹671.25 | ₹659.80 | ₹661.90 | 410,281 |
| 2026-06-09 | ₹668.00 | ₹672.55 | ₹662.10 | ₹665.55 | 540,517 |
| 2026-06-08 | ₹685.55 | ₹685.55 | ₹654.05 | ₹665.70 | 425,699 |
| 2026-06-05 | ₹696.00 | ₹709.80 | ₹687.00 | ₹690.65 | 701,459 |
| 2026-06-04 | ₹681.65 | ₹705.90 | ₹674.55 | ₹696.75 | 819,006 |
| 2026-06-03 | ₹686.75 | ₹689.85 | ₹662.90 | ₹681.65 | 1,058,062 |
| 2026-06-02 | ₹696.00 | ₹696.00 | ₹672.15 | ₹686.30 | 760,710 |
| 2026-06-01 | ₹688.00 | ₹708.25 | ₹688.00 | ₹695.90 | 649,897 |
| 2026-05-29 | ₹727.00 | ₹727.20 | ₹676.05 | ₹685.10 | 3,368,094 |
| 2026-05-27 | ₹728.10 | ₹736.10 | ₹720.00 | ₹722.20 | 466,816 |
| 2026-05-26 | ₹731.40 | ₹734.35 | ₹722.55 | ₹727.75 | 658,402 |
| 2026-05-25 | ₹739.50 | ₹743.55 | ₹729.00 | ₹731.90 | 422,483 |
| 2026-05-22 | ₹739.00 | ₹745.00 | ₹735.00 | ₹736.65 | 276,313 |
| 2026-05-21 | ₹742.00 | ₹743.75 | ₹732.10 | ₹736.75 | 296,812 |
| 2026-05-20 | ₹735.00 | ₹745.00 | ₹725.25 | ₹736.95 | 409,839 |
| 2026-05-19 | ₹748.50 | ₹748.50 | ₹736.10 | ₹739.20 | 500,400 |
| 2026-05-18 | ₹747.95 | ₹751.60 | ₹726.00 | ₹748.65 | 322,526 |
| 2026-05-15 | ₹749.55 | ₹759.25 | ₹742.90 | ₹749.50 | 336,372 |
| 2026-05-14 | ₹730.40 | ₹751.50 | ₹725.60 | ₹748.70 | 820,264 |
| 2026-05-13 | ₹732.10 | ₹743.70 | ₹722.45 | ₹725.25 | 350,097 |
| 2026-05-12 | ₹741.25 | ₹745.25 | ₹724.30 | ₹732.10 | 497,367 |
| 2026-05-11 | ₹754.80 | ₹757.00 | ₹727.50 | ₹741.30 | 753,623 |
| 2026-05-08 | ₹771.70 | ₹773.80 | ₹750.30 | ₹754.80 | 409,968 |
| 2026-05-07 | ₹767.15 | ₹773.75 | ₹763.00 | ₹766.60 | 483,323 |
| 2026-05-06 | ₹781.95 | ₹787.40 | ₹760.05 | ₹766.30 | 795,050 |
| 2026-05-05 | ₹788.00 | ₹788.00 | ₹754.85 | ₹779.40 | 903,965 |
| 2026-05-04 | ₹774.00 | ₹789.35 | ₹772.00 | ₹778.40 | 363,179 |
| 2026-04-30 | ₹782.40 | ₹784.30 | ₹763.70 | ₹767.40 | 392,091 |
| 2026-04-29 | ₹776.15 | ₹788.10 | ₹768.55 | ₹782.40 | 469,987 |
| 2026-04-28 | ₹776.65 | ₹788.00 | ₹770.65 | ₹773.85 | 682,722 |
| 2026-04-27 | ₹769.50 | ₹787.90 | ₹765.15 | ₹770.40 | 662,158 |
| 2026-04-24 | ₹777.30 | ₹784.75 | ₹763.55 | ₹766.30 | 945,281 |
| 2026-04-23 | ₹789.00 | ₹789.00 | ₹770.50 | ₹775.80 | 574,833 |
| 2026-04-22 | ₹791.00 | ₹793.45 | ₹782.05 | ₹784.50 | 572,829 |
| 2026-04-21 | ₹792.20 | ₹801.80 | ₹788.00 | ₹789.40 | 340,443 |
| 2026-04-20 | ₹791.00 | ₹794.40 | ₹778.45 | ₹789.90 | 587,141 |
| 2026-04-17 | ₹792.00 | ₹793.95 | ₹784.05 | ₹788.20 | 495,365 |
| 2026-04-16 | ₹785.00 | ₹793.80 | ₹778.20 | ₹789.45 | 841,147 |
| 2026-04-15 | ₹780.00 | ₹788.00 | ₹768.25 | ₹781.60 | 770,504 |
| 2026-04-13 | ₹769.00 | ₹783.95 | ₹760.70 | ₹765.20 | 965,953 |
| 2026-04-10 | ₹764.00 | ₹784.90 | ₹762.00 | ₹780.85 | 787,124 |
| 2026-04-09 | ₹757.00 | ₹764.70 | ₹748.00 | ₹757.10 | 823,506 |
| 2026-04-08 | ₹739.50 | ₹764.65 | ₹735.00 | ₹753.40 | 582,752 |
| 2026-04-07 | ₹720.00 | ₹736.90 | ₹716.00 | ₹720.50 | 565,074 |
| 2026-04-06 | ₹717.80 | ₹730.75 | ₹713.35 | ₹725.00 | 885,053 |
| 2026-04-02 | ₹704.85 | ₹722.85 | ₹690.15 | ₹717.80 | 841,259 |
| 2026-04-01 | ₹734.95 | ₹734.95 | ₹701.00 | ₹704.85 | 1,200,897 |
| 2026-03-30 | ₹708.10 | ₹737.50 | ₹697.05 | ₹710.95 | 1,444,365 |
| 2026-03-27 | ₹722.80 | ₹727.70 | ₹698.50 | ₹711.35 | 1,187,748 |
| 2026-03-25 | ₹722.10 | ₹740.85 | ₹718.00 | ₹724.20 | 841,403 |
| 2026-03-24 | ₹703.90 | ₹721.70 | ₹703.90 | ₹717.45 | 609,436 |
| 2026-03-23 | ₹720.45 | ₹721.00 | ₹691.50 | ₹695.70 | 591,700 |
| 2026-03-20 | ₹712.70 | ₹744.95 | ₹712.70 | ₹721.95 | 623,699 |
| 2026-03-19 | ₹724.00 | ₹724.80 | ₹704.00 | ₹707.80 | 423,342 |
| 2026-03-18 | ₹735.90 | ₹738.65 | ₹720.30 | ₹734.75 | 587,612 |
| 2026-03-17 | ₹707.45 | ₹735.80 | ₹694.15 | ₹730.85 | 974,047 |
| 2026-03-16 | ₹706.90 | ₹715.95 | ₹674.15 | ₹709.90 | 1,358,176 |
| 2026-03-13 | ₹744.00 | ₹744.70 | ₹700.10 | ₹707.45 | 673,769 |
| 2026-03-12 | ₹734.00 | ₹755.80 | ₹716.90 | ₹746.65 | 963,730 |
| 2026-03-11 | ₹723.15 | ₹747.75 | ₹718.60 | ₹736.55 | 872,925 |
| 2026-03-10 | ₹720.00 | ₹728.15 | ₹709.00 | ₹721.50 | 874,829 |
| 2026-03-09 | ₹740.00 | ₹746.10 | ₹701.10 | ₹709.00 | 1,037,160 |
| 2026-03-06 | ₹767.95 | ₹768.85 | ₹750.00 | ₹752.25 | 742,434 |
| 2026-03-05 | ₹754.85 | ₹771.75 | ₹750.05 | ₹768.95 | 1,134,103 |
| 2026-03-04 | ₹774.95 | ₹774.95 | ₹743.60 | ₹754.95 | 1,177,309 |
| 2026-03-02 | ₹740.00 | ₹793.30 | ₹740.00 | ₹783.35 | 1,696,464 |
| 2026-02-27 | ₹809.50 | ₹813.75 | ₹771.25 | ₹776.35 | 1,703,092 |
| 2026-02-26 | ₹806.05 | ₹811.45 | ₹790.65 | ₹809.15 | 907,547 |
| 2026-02-25 | ₹797.00 | ₹808.30 | ₹789.50 | ₹803.40 | 825,590 |
| 2026-02-24 | ₹796.00 | ₹814.95 | ₹788.00 | ₹793.65 | 1,700,672 |
| 2026-02-23 | ₹762.05 | ₹799.60 | ₹757.65 | ₹795.20 | 1,952,324 |
| 2026-02-20 | ₹743.05 | ₹766.80 | ₹738.60 | ₹761.30 | 928,207 |
| 2026-02-19 | ₹764.45 | ₹764.45 | ₹739.95 | ₹745.95 | 495,286 |
| 2026-02-18 | ₹741.55 | ₹769.95 | ₹740.10 | ₹758.30 | 815,866 |
| 2026-02-17 | ₹756.30 | ₹761.00 | ₹734.00 | ₹740.25 | 889,653 |
| 2026-02-16 | ₹766.05 | ₹769.70 | ₹752.50 | ₹756.25 | 309,997 |
| 2026-02-13 | ₹797.05 | ₹798.00 | ₹760.25 | ₹764.20 | 413,859 |
| 2026-02-12 | ₹802.00 | ₹802.95 | ₹791.00 | ₹799.60 | 336,774 |
| 2026-02-11 | ₹793.40 | ₹804.70 | ₹784.45 | ₹799.85 | 435,160 |
| 2026-02-10 | ₹793.20 | ₹795.60 | ₹785.20 | ₹787.60 | 178,880 |
| 2026-02-09 | ₹790.00 | ₹798.40 | ₹782.40 | ₹790.25 | 396,944 |
| 2026-02-06 | ₹774.50 | ₹788.00 | ₹768.55 | ₹784.90 | 225,894 |
| 2026-02-05 | ₹785.00 | ₹786.20 | ₹775.00 | ₹777.50 | 209,862 |
| 2026-02-04 | ₹810.00 | ₹813.40 | ₹775.00 | ₹782.10 | 594,701 |
| 2026-02-03 | ₹819.45 | ₹819.50 | ₹798.40 | ₹809.35 | 441,719 |
| 2026-02-02 | ₹790.00 | ₹812.00 | ₹767.95 | ₹804.55 | 648,429 |
| 2026-02-01 | ₹824.80 | ₹824.80 | ₹780.00 | ₹787.90 | 468,984 |
| 2026-01-30 | ₹809.90 | ₹830.00 | ₹769.65 | ₹822.55 | 1,630,943 |
| 2026-01-29 | ₹813.95 | ₹835.95 | ₹804.95 | ₹810.10 | 597,453 |
| 2026-01-28 | ₹811.00 | ₹815.40 | ₹801.80 | ₹809.00 | 512,643 |
| 2026-01-27 | ₹750.00 | ₹831.50 | ₹730.20 | ₹810.05 | 1,538,290 |
| 2026-01-23 | ₹764.00 | ₹764.00 | ₹741.00 | ₹745.95 | 378,056 |
| 2026-01-22 | ₹764.00 | ₹784.00 | ₹753.65 | ₹756.95 | 953,053 |
| 2026-01-21 | ₹758.00 | ₹758.75 | ₹735.00 | ₹749.95 | 507,681 |
| 2026-01-20 | ₹804.25 | ₹811.70 | ₹753.30 | ₹759.50 | 784,258 |
| 2026-01-19 | ₹808.00 | ₹816.00 | ₹801.60 | ₹804.25 | 465,560 |
| 2026-01-16 | ₹801.15 | ₹815.90 | ₹792.70 | ₹813.30 | 745,507 |
| 2026-01-14 | ₹780.40 | ₹799.25 | ₹769.55 | ₹794.10 | 752,362 |
| 2026-01-13 | ₹776.70 | ₹809.80 | ₹776.70 | ₹784.40 | 1,783,303 |
| 2026-01-12 | ₹770.00 | ₹781.90 | ₹748.55 | ₹772.35 | 739,046 |
| 2026-01-09 | ₹803.70 | ₹807.00 | ₹766.65 | ₹772.15 | 1,102,234 |
| 2026-01-08 | ₹857.25 | ₹862.90 | ₹801.10 | ₹805.80 | 822,468 |
| 2026-01-07 | ₹863.15 | ₹884.00 | ₹848.15 | ₹855.00 | 713,444 |
| 2026-01-06 | ₹870.00 | ₹871.20 | ₹856.50 | ₹860.90 | 563,558 |
| 2026-01-05 | ₹859.40 | ₹870.00 | ₹857.00 | ₹865.65 | 622,857 |
| 2026-01-02 | ₹853.75 | ₹865.10 | ₹847.00 | ₹855.40 | 658,245 |
| 2026-01-01 | ₹834.00 | ₹857.90 | ₹828.05 | ₹853.75 | 627,100 |
Jindal Stainless Share Price Performance Analysis (Nov 2003 - Sep 2026)
JSL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-12.04%
₹853.75 → ₹750.95
Year to Date
Price Volatility
5.42%
Low Volatility
Year to Date
Average Daily Volume
729,708
Year to Date Average
NSE Exchange
Jindal Stainless Share Price History – Frequently Asked Questions
Common questions about JSL historical data and records. Analyse JSL promoter holding to track promoter, FII and institutional holdings.
What is the all-time high share price of Jindal Stainless (JSL)?
The all-time high share price of Jindal Stainless was ₹884.0 recorded on January 07, 2026 on the NSE exchange.
What is the all-time low share price of Jindal Stainless (JSL)?
The all-time low share price of Jindal Stainless was ₹10.76 recorded on December 02, 2008 on the NSE exchange.
How can I download JSL historical share price data?
You can download Jindal Stainless 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 JSL shares?
The highest trading volume day for Jindal Stainless was 44,737,406 shares traded on May 31, 2024 on the NSE exchange, with share price at ₹793.5.