Jindal Steel

JINDALSTEL · NSE · INR

₹1,110.40+0.90%+₹9.90

Close · October 5, 2026

Price history

+5.16% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 5, 2026₹1,110.40
October 1, 2026₹1,100.50
September 30, 2026₹1,134.90
September 29, 2026₹1,130.00
September 28, 2026₹1,139.60
September 25, 2026₹1,164.80
September 24, 2026₹1,157.80
September 23, 2026₹1,175.30
September 22, 2026₹1,141.00
September 21, 2026₹1,130.60
September 18, 2026₹1,119.50
September 17, 2026₹1,128.40
September 16, 2026₹1,103.00
September 15, 2026₹1,095.00
September 14, 2026₹1,120.50
September 11, 2026₹1,120.50
September 10, 2026₹1,137.00
September 9, 2026₹1,146.50
September 8, 2026₹1,136.30
September 7, 2026₹1,147.90
September 4, 2026₹1,165.00
September 3, 2026₹1,145.00
September 2, 2026₹1,159.40
September 1, 2026₹1,160.00
August 31, 2026₹1,192.90
August 28, 2026₹1,179.20
August 27, 2026₹1,170.00
August 26, 2026₹1,175.40
August 25, 2026₹1,154.10
August 24, 2026₹1,149.00
August 21, 2026₹1,127.80
August 20, 2026₹1,118.90
August 19, 2026₹1,115.00
August 18, 2026₹1,101.50
August 17, 2026₹1,116.10
August 14, 2026₹1,091.50
August 13, 2026₹1,099.90
August 12, 2026₹1,112.00
August 11, 2026₹1,095.00
August 10, 2026₹1,125.00
August 7, 2026₹1,103.00
August 6, 2026₹1,101.00
August 5, 2026₹1,113.40
August 4, 2026₹1,124.00
August 3, 2026₹1,105.10
July 31, 2026₹1,102.40
July 30, 2026₹1,093.70
July 29, 2026₹1,088.70
July 28, 2026₹1,054.40
July 27, 2026₹1,065.70
July 24, 2026₹1,035.80
July 23, 2026₹1,041.90
July 22, 2026₹1,045.00
July 21, 2026₹1,044.70
July 20, 2026₹1,033.30
July 17, 2026₹1,025.00
July 16, 2026₹1,028.00
July 15, 2026₹1,042.20
July 14, 2026₹1,040.10
July 13, 2026₹1,028.80
July 10, 2026₹1,051.30
July 9, 2026₹1,029.80
July 8, 2026₹1,021.50
July 7, 2026₹1,035.40
July 6, 2026₹1,059.50
July 3, 2026₹1,054.00
July 2, 2026₹1,043.80
July 1, 2026₹1,028.80
June 30, 2026₹1,060.10
June 29, 2026₹1,068.10
June 26, 2026₹1,059.50
June 25, 2026₹1,059.50
June 24, 2026₹1,089.70
June 23, 2026₹1,082.60
June 22, 2026₹1,132.00
June 19, 2026₹1,137.70
June 18, 2026₹1,131.90
June 17, 2026₹1,135.80
June 16, 2026₹1,139.80
June 15, 2026₹1,149.50
June 12, 2026₹1,148.50
June 11, 2026₹1,121.30
June 10, 2026₹1,121.10
June 9, 2026₹1,149.90
June 8, 2026₹1,156.30
June 5, 2026₹1,181.30
June 4, 2026₹1,197.20
June 3, 2026₹1,211.30
June 2, 2026₹1,203.40
June 1, 2026₹1,209.80
May 29, 2026₹1,207.20
May 28, 2026₹1,220.60
May 27, 2026₹1,220.60
May 26, 2026₹1,222.90
May 25, 2026₹1,212.30
May 22, 2026₹1,209.90
May 21, 2026₹1,196.80
May 20, 2026₹1,223.10
May 19, 2026₹1,226.30
May 18, 2026₹1,231.80
May 15, 2026₹1,232.00
May 14, 2026₹1,252.80
May 13, 2026₹1,242.90
May 12, 2026₹1,214.30
May 11, 2026₹1,232.00
May 8, 2026₹1,248.40
May 7, 2026₹1,258.20
May 6, 2026₹1,264.30
May 5, 2026₹1,261.20
May 4, 2026₹1,261.40
May 1, 2026₹1,223.10
April 30, 2026₹1,223.10
April 29, 2026₹1,228.10
April 28, 2026₹1,265.50
April 27, 2026₹1,278.20
April 24, 2026₹1,256.00
April 23, 2026₹1,254.50
April 22, 2026₹1,278.60
April 21, 2026₹1,288.80
April 20, 2026₹1,287.70
April 17, 2026₹1,270.00
April 16, 2026₹1,228.30
April 15, 2026₹1,221.30
April 13, 2026₹1,218.50
April 10, 2026₹1,219.20
April 9, 2026₹1,199.60
April 8, 2026₹1,213.10
April 7, 2026₹1,168.20
April 6, 2026₹1,134.00
April 2, 2026₹1,137.90
April 1, 2026₹1,137.40
March 30, 2026₹1,113.10
March 27, 2026₹1,131.40
March 25, 2026₹1,143.00
March 24, 2026₹1,120.60
March 23, 2026₹1,106.20
March 20, 2026₹1,186.50
March 19, 2026₹1,138.10
March 18, 2026₹1,179.20
March 17, 2026₹1,157.30
March 16, 2026₹1,133.00
March 13, 2026₹1,143.30
March 12, 2026₹1,225.00
March 11, 2026₹1,187.00
March 10, 2026₹1,187.20
March 9, 2026₹1,144.10
March 6, 2026₹1,180.40
March 5, 2026₹1,184.00
March 4, 2026₹1,168.40
March 2, 2026₹1,237.80
February 27, 2026₹1,244.20
February 26, 2026₹1,261.00
February 25, 2026₹1,266.50
February 24, 2026₹1,233.30
February 23, 2026₹1,216.60
February 20, 2026₹1,217.10
February 19, 2026₹1,211.10
February 18, 2026₹1,221.80
February 17, 2026₹1,211.00
February 16, 2026₹1,210.90
February 13, 2026₹1,184.70
February 12, 2026₹1,203.40
February 11, 2026₹1,190.50
February 10, 2026₹1,191.40
February 9, 2026₹1,191.10
February 6, 2026₹1,189.90
February 5, 2026₹1,178.00
February 4, 2026₹1,167.30
February 3, 2026₹1,149.70
February 2, 2026₹1,125.10
January 30, 2026₹1,132.00
January 29, 2026₹1,159.60
January 28, 2026₹1,119.40
January 27, 2026₹1,080.70
January 23, 2026₹1,063.60
January 22, 2026₹1,076.00
January 21, 2026₹1,041.40
January 20, 2026₹1,039.80
January 19, 2026₹1,055.60
January 16, 2026₹1,042.90
January 15, 2026₹1,040.70
January 14, 2026₹1,040.70
January 13, 2026₹1,010.80
January 12, 2026₹1,023.40
January 9, 2026₹1,010.30
January 8, 2026₹1,013.60
January 7, 2026₹1,074.70
January 6, 2026₹1,079.80
January 5, 2026₹1,081.60
January 2, 2026₹1,080.30
January 1, 2026₹1,068.40
December 31, 2025₹1,053.80
December 30, 2025₹1,021.30
December 29, 2025₹990.50
December 26, 2025₹986.50
December 24, 2025₹999.00
December 23, 2025₹1,012.60
December 22, 2025₹1,002.10
December 19, 2025₹992.60
December 18, 2025₹986.00
December 17, 2025₹1,001.50
December 16, 2025₹1,011.20
December 15, 2025₹1,034.00
December 12, 2025₹1,029.50
December 11, 2025₹1,012.90
December 10, 2025₹1,008.90
December 9, 2025₹1,002.80
December 8, 2025₹997.50
December 5, 2025₹1,006.80
December 4, 2025₹1,005.80
December 3, 2025₹1,017.90
December 2, 2025₹1,028.80
December 1, 2025₹1,048.00
November 28, 2025₹1,044.40
November 27, 2025₹1,041.10
November 26, 2025₹1,042.40
November 25, 2025₹1,022.60
November 24, 2025₹1,021.30
November 21, 2025₹1,038.60
November 20, 2025₹1,069.40
November 19, 2025₹1,071.00
November 18, 2025₹1,066.30
November 17, 2025₹1,080.00
November 14, 2025₹1,076.20
November 13, 2025₹1,087.80
November 12, 2025₹1,079.90
November 11, 2025₹1,080.20
November 10, 2025₹1,071.40
November 7, 2025₹1,069.90
November 6, 2025₹1,045.50
November 4, 2025₹1,080.70
November 3, 2025₹1,077.00
October 31, 2025₹1,066.80
October 30, 2025₹1,070.20
October 29, 2025₹1,070.60
October 28, 2025₹1,073.50
October 27, 2025₹1,034.30
October 24, 2025₹1,008.20
October 23, 2025₹1,009.10
October 21, 2025₹1,009.80
October 20, 2025₹1,005.60
October 17, 2025₹1,007.60
October 16, 2025₹1,022.80
October 15, 2025₹1,001.40
October 14, 2025₹996.00
October 13, 2025₹1,007.60
October 10, 2025₹1,015.20
October 9, 2025₹1,040.30
October 8, 2025₹1,019.20
October 7, 2025₹1,033.70
October 6, 2025₹1,055.90

At a glance

  • The company

    Jindal Steel Limited manufactures steel in India and internationally.

  • Latest results

    Quarter to June 30, 2026 · EPS ₹8.34 (estimate ₹13.16)

  • Next event

    Quarterly results · October 28, 2026

  • Dividend

    Last ex-dividend on August 21, 2026

Where the price stands

52-wk low₹977.10
52-wk high₹1,306.20

−14.99% from the high

Performance

1 month
−3.27%
Year to date
+5.37%
1 year
+5.16%

Analysts · 30 analysts

Average target₹1,222.22+10.07% vs. price

Buy 22 · Hold 4 · Sell 4

Latest news

All news

Numbers and valuation

Full valuation
Market cap
₹1.12T
P/E
41.2
EPS
₹26.74
Volume
862.94K
Dividend yield
0.18%

Stocks to explore

Other companies in the Materials sector