JINDAL STEEL & POWER LTD (jindalstel)
METALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 961.5 | 961.85 | 960.5 | 961.5 | 18125 |
| 2025-05-20 15:28:00 | 960.6 | 961.55 | 960.6 | 961.5 | 15625 |
| 2025-05-20 15:27:00 | 961.0 | 961.45 | 961.0 | 961.0 | 17500 |
| 2025-05-20 15:26:00 | 960.45 | 961.2 | 960.45 | 961.2 | 25000 |
| 2025-05-20 15:25:00 | 960.75 | 960.95 | 960.05 | 960.05 | 50625 |
| 2025-05-20 15:24:00 | 960.8 | 961.0 | 960.5 | 960.7 | 23750 |
| 2025-05-20 15:23:00 | 960.85 | 961.3 | 960.3 | 961.3 | 33750 |
| 2025-05-20 15:22:00 | 960.95 | 961.1 | 960.25 | 960.95 | 13750 |
| 2025-05-20 15:21:00 | 960.65 | 961.1 | 960.4 | 960.95 | 31250 |
| 2025-05-20 15:20:00 | 960.9 | 961.65 | 960.7 | 960.8 | 27500 |
| 2025-05-20 15:19:00 | 961.4 | 961.55 | 960.8 | 961.15 | 40625 |
| 2025-05-20 15:18:00 | 962.0 | 962.0 | 961.4 | 961.4 | 6875 |
| 2025-05-20 15:17:00 | 961.35 | 962.0 | 961.35 | 962.0 | 11250 |
| 2025-05-20 15:16:00 | 961.15 | 961.7 | 960.85 | 961.35 | 10625 |
| 2025-05-20 15:15:00 | 962.35 | 962.35 | 960.9 | 961.1 | 16875 |
| 2025-05-20 15:14:00 | 963.15 | 963.75 | 961.75 | 961.75 | 16250 |
| 2025-05-20 15:13:00 | 962.6 | 963.6 | 962.6 | 963.6 | 10000 |
| 2025-05-20 15:12:00 | 962.75 | 963.4 | 962.6 | 962.6 | 18750 |
| 2025-05-20 15:11:00 | 962.45 | 962.6 | 962.0 | 962.45 | 10000 |
| 2025-05-20 15:10:00 | 961.7 | 962.45 | 961.25 | 962.45 | 8125 |
| 2025-05-20 15:09:00 | 961.3 | 961.75 | 960.95 | 961.7 | 10000 |
| 2025-05-20 15:08:00 | 960.2 | 961.5 | 960.1 | 961.5 | 13750 |
| 2025-05-20 15:07:00 | 960.65 | 961.0 | 959.6 | 960.4 | 47500 |
| 2025-05-20 15:06:00 | 960.45 | 960.7 | 960.0 | 960.1 | 11250 |
| 2025-05-20 15:05:00 | 960.4 | 961.35 | 960.25 | 960.45 | 12500 |
| 2025-05-20 15:04:00 | 961.15 | 961.15 | 960.4 | 960.4 | 8125 |
| 2025-05-20 15:03:00 | 962.3 | 962.3 | 961.25 | 961.25 | 3750 |
| 2025-05-20 15:02:00 | 961.8 | 962.3 | 961.05 | 962.3 | 5625 |
| 2025-05-20 15:01:00 | 960.9 | 962.65 | 960.9 | 961.3 | 10625 |
| 2025-05-20 15:00:00 | 961.65 | 962.1 | 960.7 | 960.9 | 26250 |
| 2025-05-20 14:59:00 | 962.4 | 962.4 | 961.6 | 962.2 | 6250 |
| 2025-05-20 14:58:00 | 962.2 | 962.75 | 961.95 | 961.95 | 8750 |
| 2025-05-20 14:57:00 | 962.5 | 962.9 | 962.2 | 962.2 | 3125 |
| 2025-05-20 14:56:00 | 962.45 | 963.05 | 962.0 | 962.5 | 8750 |
| 2025-05-20 14:55:00 | 962.55 | 962.65 | 962.1 | 962.45 | 8750 |
| 2025-05-20 14:54:00 | 962.75 | 962.95 | 962.35 | 962.55 | 3750 |
| 2025-05-20 14:53:00 | 962.85 | 963.0 | 962.05 | 962.75 | 13125 |
| 2025-05-20 14:52:00 | 963.25 | 963.95 | 963.1 | 963.4 | 5000 |
| 2025-05-20 14:51:00 | 963.8 | 963.85 | 963.7 | 963.7 | 2500 |
| 2025-05-20 14:50:00 | 963.65 | 963.95 | 963.3 | 963.8 | 2500 |
| 2025-05-20 14:49:00 | 963.6 | 963.9 | 963.15 | 963.65 | 9375 |
| 2025-05-20 14:48:00 | 963.05 | 963.7 | 962.9 | 963.3 | 4375 |
| 2025-05-20 14:47:00 | 961.9 | 963.05 | 961.5 | 962.8 | 11875 |
| 2025-05-20 14:46:00 | 961.75 | 962.5 | 961.3 | 961.9 | 17500 |
| 2025-05-20 14:45:00 | 961.05 | 961.8 | 960.35 | 961.55 | 23750 |
| 2025-05-20 14:44:00 | 961.45 | 962.15 | 961.05 | 961.05 | 4375 |
| 2025-05-20 14:43:00 | 961.55 | 962.2 | 961.45 | 961.45 | 5625 |
| 2025-05-20 14:42:00 | 961.55 | 961.55 | 960.9 | 961.55 | 8750 |
| 2025-05-20 14:41:00 | 962.75 | 962.75 | 961.05 | 961.05 | 27500 |
| 2025-05-20 14:40:00 | 964.95 | 964.95 | 962.5 | 962.75 | 11250 |
| 2025-05-20 14:39:00 | 964.0 | 965.0 | 964.0 | 964.95 | 12500 |
| 2025-05-20 14:38:00 | 964.6 | 965.35 | 964.0 | 964.0 | 3125 |
| 2025-05-20 14:37:00 | 963.45 | 964.55 | 962.9 | 964.55 | 5625 |
| 2025-05-20 14:36:00 | 963.45 | 963.9 | 962.95 | 963.45 | 7500 |
| 2025-05-20 14:35:00 | 964.0 | 964.0 | 962.65 | 963.15 | 9375 |
| 2025-05-20 14:34:00 | 962.55 | 964.05 | 962.55 | 964.05 | 15000 |
| 2025-05-20 14:33:00 | 963.05 | 963.55 | 962.55 | 962.55 | 6250 |
| 2025-05-20 14:32:00 | 962.7 | 963.05 | 962.4 | 962.55 | 8750 |
| 2025-05-20 14:31:00 | 963.2 | 963.25 | 962.65 | 962.7 | 5625 |
| 2025-05-20 14:30:00 | 963.6 | 964.15 | 962.65 | 963.2 | 6875 |
| 2025-05-20 14:29:00 | 963.5 | 963.65 | 963.05 | 963.6 | 5000 |
| 2025-05-20 14:28:00 | 962.65 | 963.5 | 962.65 | 963.5 | 3125 |
| 2025-05-20 14:27:00 | 964.25 | 964.25 | 962.85 | 963.5 | 2500 |
| 2025-05-20 14:26:00 | 963.8 | 964.25 | 963.1 | 964.25 | 4375 |
| 2025-05-20 14:25:00 | 962.75 | 964.45 | 962.35 | 963.35 | 10000 |
| 2025-05-20 14:24:00 | 962.7 | 963.1 | 962.5 | 962.75 | 13750 |
| 2025-05-20 14:23:00 | 962.05 | 963.4 | 962.05 | 962.7 | 20000 |
| 2025-05-20 14:22:00 | 963.5 | 963.55 | 962.0 | 962.0 | 9375 |
| 2025-05-20 14:21:00 | 963.1 | 963.5 | 962.9 | 963.5 | 13125 |
| 2025-05-20 14:20:00 | 964.85 | 964.85 | 963.1 | 963.1 | 13750 |
| 2025-05-20 14:19:00 | 966.0 | 966.0 | 964.5 | 964.7 | 5625 |
| 2025-05-20 14:18:00 | 965.0 | 966.9 | 964.9 | 966.0 | 17500 |
| 2025-05-20 14:17:00 | 966.65 | 966.65 | 964.5 | 964.5 | 26250 |
| 2025-05-20 14:16:00 | 966.35 | 966.95 | 966.35 | 966.85 | 5000 |
| 2025-05-20 14:15:00 | 966.7 | 966.7 | 966.35 | 966.35 | 7500 |
| 2025-05-20 14:14:00 | 967.7 | 967.7 | 967.0 | 967.35 | 4375 |
| 2025-05-20 14:13:00 | 968.75 | 968.75 | 968.0 | 968.25 | 4375 |
| 2025-05-20 14:12:00 | 968.35 | 968.6 | 968.05 | 968.6 | 2500 |
| 2025-05-20 14:11:00 | 968.4 | 969.05 | 968.1 | 968.35 | 4375 |
| 2025-05-20 14:10:00 | 968.3 | 968.45 | 968.3 | 968.4 | 3750 |
| 2025-05-20 14:09:00 | 967.55 | 968.1 | 967.55 | 968.1 | 2500 |
| 2025-05-20 14:08:00 | 967.25 | 967.55 | 967.1 | 967.55 | 2500 |
| 2025-05-20 14:07:00 | 968.2 | 968.2 | 966.3 | 967.25 | 29375 |
| 2025-05-20 14:06:00 | 967.05 | 968.0 | 967.05 | 968.0 | 6250 |
| 2025-05-20 14:05:00 | 967.4 | 968.0 | 967.05 | 967.05 | 11250 |
| 2025-05-20 14:04:00 | 968.0 | 968.35 | 967.45 | 968.2 | 15000 |
| 2025-05-20 14:03:00 | 968.7 | 969.0 | 968.0 | 968.4 | 76875 |
| 2025-05-20 14:02:00 | 969.3 | 969.3 | 968.3 | 968.75 | 9375 |
| 2025-05-20 14:01:00 | 969.95 | 969.95 | 969.55 | 969.55 | 3750 |
| 2025-05-20 14:00:00 | 970.6 | 971.05 | 969.95 | 969.95 | 9375 |
| 2025-05-20 13:59:00 | 970.75 | 971.5 | 970.75 | 971.1 | 1875 |
| 2025-05-20 13:58:00 | 970.5 | 971.4 | 970.5 | 970.75 | 3750 |
| 2025-05-20 13:57:00 | 971.9 | 971.9 | 970.5 | 970.5 | 5000 |
| 2025-05-20 13:56:00 | 972.1 | 972.5 | 971.45 | 971.45 | 3125 |
| 2025-05-20 13:55:00 | 972.5 | 972.8 | 972.0 | 972.1 | 2500 |
| 2025-05-20 13:54:00 | 972.15 | 972.5 | 971.75 | 972.5 | 2500 |
| 2025-05-20 13:53:00 | 971.65 | 972.6 | 971.65 | 971.95 | 3125 |
| 2025-05-20 13:52:00 | 972.05 | 972.4 | 971.65 | 971.65 | 3750 |
| 2025-05-20 13:51:00 | 972.65 | 972.65 | 971.85 | 972.5 | 1875 |
| 2025-05-20 13:50:00 | 972.1 | 972.65 | 972.05 | 972.65 | 3750 |