JINDAL STAINLESS LIMITED (jsl)
METALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 646.0 | 647.0 | 646.0 | 647.0 | 3100 |
| 2025-05-20 15:28:00 | 645.65 | 646.0 | 645.65 | 646.0 | 15500 |
| 2025-05-20 15:27:00 | 646.0 | 646.0 | 645.55 | 645.65 | 6975 |
| 2025-05-20 15:26:00 | 645.35 | 645.9 | 645.35 | 645.9 | 775 |
| 2025-05-20 15:25:00 | 644.35 | 645.35 | 644.35 | 645.35 | 6200 |
| 2025-05-20 15:24:00 | 644.35 | 644.6 | 643.9 | 644.35 | 9300 |
| 2025-05-20 15:23:00 | 644.1 | 644.35 | 644.0 | 644.35 | 15500 |
| 2025-05-20 15:22:00 | 644.6 | 644.6 | 644.2 | 644.2 | 775 |
| 2025-05-20 15:21:00 | 644.65 | 644.65 | 644.6 | 644.6 | 775 |
| 2025-05-20 15:20:00 | 643.85 | 644.65 | 643.85 | 644.65 | 8525 |
| 2025-05-20 15:19:00 | 643.8 | 643.8 | 643.5 | 643.6 | 6200 |
| 2025-05-20 15:18:00 | 644.55 | 644.55 | 643.8 | 643.8 | 1550 |
| 2025-05-20 15:17:00 | 644.6 | 644.8 | 644.55 | 644.55 | 3875 |
| 2025-05-20 15:16:00 | 644.35 | 644.5 | 644.0 | 644.5 | 10850 |
| 2025-05-20 15:15:00 | 644.65 | 644.65 | 644.05 | 644.45 | 2325 |
| 2025-05-20 15:14:00 | 645.0 | 645.0 | 644.65 | 644.65 | 2325 |
| 2025-05-20 15:13:00 | 645.25 | 645.25 | 645.0 | 645.0 | 5425 |
| 2025-05-20 15:12:00 | 645.45 | 645.45 | 645.25 | 645.25 | 775 |
| 2025-05-20 15:11:00 | 645.6 | 645.6 | 645.45 | 645.45 | 3100 |
| 2025-05-20 15:10:00 | 644.75 | 645.6 | 644.75 | 645.6 | 3100 |
| 2025-05-20 15:09:00 | 643.9 | 645.0 | 643.9 | 644.75 | 7750 |
| 2025-05-20 15:08:00 | 643.8 | 643.85 | 643.05 | 643.85 | 5425 |
| 2025-05-20 15:07:00 | 644.2 | 644.2 | 643.8 | 643.8 | 775 |
| 2025-05-20 15:06:00 | 644.1 | 644.6 | 644.1 | 644.2 | 3100 |
| 2025-05-20 15:05:00 | 644.1 | 644.1 | 644.1 | 644.1 | 775 |
| 2025-05-20 15:04:00 | 645.0 | 645.0 | 643.85 | 644.0 | 3100 |
| 2025-05-20 15:03:00 | 644.6 | 645.7 | 644.6 | 645.0 | 3100 |
| 2025-05-20 15:02:00 | 644.6 | 644.6 | 644.6 | 644.6 | 3875 |
| 2025-05-20 15:01:00 | 643.85 | 644.6 | 643.85 | 644.6 | 3100 |
| 2025-05-20 15:00:00 | 643.05 | 644.15 | 643.05 | 643.85 | 7750 |
| 2025-05-20 14:59:00 | 643.4 | 643.4 | 643.05 | 643.05 | 2325 |
| 2025-05-20 14:58:00 | 643.25 | 643.4 | 643.0 | 643.4 | 3100 |
| 2025-05-20 14:57:00 | 644.5 | 644.5 | 643.25 | 643.25 | 5425 |
| 2025-05-20 14:56:00 | 644.5 | 644.5 | 644.5 | 644.5 | 0 |
| 2025-05-20 14:55:00 | 644.45 | 644.5 | 644.45 | 644.5 | 775 |
| 2025-05-20 14:54:00 | 644.25 | 644.75 | 644.25 | 644.45 | 4650 |
| 2025-05-20 14:53:00 | 646.25 | 646.25 | 646.25 | 646.25 | 0 |
| 2025-05-20 14:52:00 | 646.25 | 646.25 | 646.25 | 646.25 | 0 |
| 2025-05-20 14:51:00 | 647.2 | 647.2 | 646.25 | 646.25 | 3875 |
| 2025-05-20 14:50:00 | 647.45 | 647.55 | 647.2 | 647.2 | 2325 |
| 2025-05-20 14:49:00 | 647.45 | 647.45 | 647.45 | 647.45 | 0 |
| 2025-05-20 14:48:00 | 647.05 | 647.45 | 647.05 | 647.45 | 775 |
| 2025-05-20 14:47:00 | 645.0 | 647.05 | 645.0 | 647.05 | 4650 |
| 2025-05-20 14:46:00 | 645.0 | 645.0 | 645.0 | 645.0 | 0 |
| 2025-05-20 14:45:00 | 644.75 | 645.0 | 644.75 | 645.0 | 775 |
| 2025-05-20 14:44:00 | 644.75 | 644.75 | 644.75 | 644.75 | 0 |
| 2025-05-20 14:43:00 | 644.75 | 644.75 | 644.75 | 644.75 | 0 |
| 2025-05-20 14:42:00 | 645.5 | 645.5 | 644.25 | 644.75 | 1550 |
| 2025-05-20 14:41:00 | 645.5 | 645.5 | 645.5 | 645.5 | 0 |
| 2025-05-20 14:40:00 | 646.45 | 646.45 | 645.5 | 645.5 | 775 |
| 2025-05-20 14:39:00 | 646.05 | 646.45 | 646.05 | 646.45 | 1550 |
| 2025-05-20 14:38:00 | 646.0 | 646.05 | 646.0 | 646.05 | 1550 |
| 2025-05-20 14:37:00 | 645.65 | 646.0 | 645.55 | 646.0 | 1550 |
| 2025-05-20 14:36:00 | 645.65 | 645.65 | 645.65 | 645.65 | 0 |
| 2025-05-20 14:35:00 | 644.75 | 646.1 | 644.75 | 645.65 | 3100 |
| 2025-05-20 14:34:00 | 643.55 | 645.05 | 643.55 | 644.75 | 6200 |
| 2025-05-20 14:33:00 | 643.8 | 643.8 | 643.55 | 643.55 | 775 |
| 2025-05-20 14:32:00 | 643.8 | 643.8 | 643.8 | 643.8 | 1550 |
| 2025-05-20 14:31:00 | 644.95 | 644.95 | 643.8 | 643.8 | 775 |
| 2025-05-20 14:30:00 | 644.7 | 644.95 | 644.7 | 644.95 | 5425 |
| 2025-05-20 14:29:00 | 644.8 | 644.8 | 643.7 | 644.7 | 6200 |
| 2025-05-20 14:28:00 | 644.45 | 644.8 | 644.45 | 644.8 | 775 |
| 2025-05-20 14:27:00 | 644.45 | 644.45 | 644.45 | 644.45 | 0 |
| 2025-05-20 14:26:00 | 644.45 | 644.45 | 644.4 | 644.45 | 3100 |
| 2025-05-20 14:25:00 | 644.6 | 644.6 | 644.45 | 644.45 | 4650 |
| 2025-05-20 14:24:00 | 644.6 | 644.6 | 644.6 | 644.6 | 775 |
| 2025-05-20 14:23:00 | 645.15 | 645.15 | 644.5 | 644.6 | 3875 |
| 2025-05-20 14:22:00 | 645.1 | 645.15 | 645.1 | 645.15 | 3875 |
| 2025-05-20 14:21:00 | 645.0 | 645.1 | 645.0 | 645.1 | 3875 |
| 2025-05-20 14:20:00 | 645.95 | 645.95 | 644.5 | 645.0 | 7750 |
| 2025-05-20 14:19:00 | 646.5 | 646.5 | 645.95 | 645.95 | 775 |
| 2025-05-20 14:18:00 | 646.65 | 646.65 | 646.5 | 646.5 | 2325 |
| 2025-05-20 14:17:00 | 646.65 | 646.65 | 646.65 | 646.65 | 775 |
| 2025-05-20 14:16:00 | 646.25 | 646.65 | 646.25 | 646.65 | 2325 |
| 2025-05-20 14:15:00 | 646.95 | 646.95 | 646.1 | 646.1 | 4650 |
| 2025-05-20 14:14:00 | 646.95 | 646.95 | 646.95 | 646.95 | 1550 |
| 2025-05-20 14:13:00 | 646.15 | 646.4 | 646.15 | 646.4 | 2325 |
| 2025-05-20 14:12:00 | 647.15 | 647.15 | 646.15 | 646.15 | 3100 |
| 2025-05-20 14:11:00 | 647.15 | 647.15 | 647.15 | 647.15 | 0 |
| 2025-05-20 14:10:00 | 646.95 | 647.15 | 646.95 | 647.15 | 4650 |
| 2025-05-20 14:09:00 | 647.0 | 647.0 | 646.85 | 646.85 | 1550 |
| 2025-05-20 14:08:00 | 647.6 | 647.6 | 647.0 | 647.0 | 2325 |
| 2025-05-20 14:07:00 | 647.55 | 647.6 | 647.15 | 647.6 | 4650 |
| 2025-05-20 14:06:00 | 647.65 | 647.65 | 647.55 | 647.55 | 2325 |
| 2025-05-20 14:05:00 | 648.1 | 648.1 | 647.35 | 647.65 | 10075 |
| 2025-05-20 14:04:00 | 649.1 | 649.1 | 647.65 | 648.1 | 8525 |
| 2025-05-20 14:03:00 | 649.1 | 649.1 | 649.1 | 649.1 | 0 |
| 2025-05-20 14:02:00 | 648.9 | 649.1 | 648.5 | 649.1 | 5425 |
| 2025-05-20 14:01:00 | 649.75 | 649.75 | 648.8 | 649.0 | 5425 |
| 2025-05-20 14:00:00 | 650.45 | 650.45 | 649.75 | 649.75 | 2325 |
| 2025-05-20 13:59:00 | 650.9 | 650.9 | 650.45 | 650.45 | 1550 |
| 2025-05-20 13:58:00 | 650.85 | 650.9 | 650.85 | 650.9 | 1550 |
| 2025-05-20 13:57:00 | 650.85 | 650.85 | 650.85 | 650.85 | 0 |
| 2025-05-20 13:56:00 | 651.35 | 651.35 | 650.85 | 650.85 | 1550 |
| 2025-05-20 13:55:00 | 651.35 | 651.35 | 651.35 | 651.35 | 0 |
| 2025-05-20 13:54:00 | 651.65 | 651.65 | 651.35 | 651.35 | 775 |
| 2025-05-20 13:53:00 | 651.25 | 651.65 | 651.25 | 651.65 | 3875 |
| 2025-05-20 13:52:00 | 652.0 | 652.0 | 651.25 | 651.25 | 3100 |
| 2025-05-20 13:51:00 | 652.0 | 652.0 | 652.0 | 652.0 | 0 |
| 2025-05-20 13:50:00 | 652.45 | 652.55 | 652.0 | 652.0 | 1550 |