JINDAL STEEL & POWER LTD (jindalstel)
METALS
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 958.75 | 960.9 | 948.25 | 959.65 | 994375 |
| 2025-07-07 05:30:00 | 949.9 | 962.65 | 943.85 | 957.85 | 2545625 |
| 2025-07-04 05:30:00 | 961.9 | 968.35 | 945.0 | 955.0 | 1720000 |
| 2025-07-03 05:30:00 | 977.7 | 990.7 | 958.0 | 959.75 | 3475000 |
| 2025-07-02 05:30:00 | 958.8 | 986.05 | 953.85 | 974.35 | 4626875 |
| 2025-07-01 05:30:00 | 945.05 | 959.5 | 939.0 | 955.3 | 2348750 |
| 2025-06-30 05:30:00 | 946.95 | 954.6 | 938.95 | 946.45 | 1821875 |
| 2025-06-27 05:30:00 | 967.8 | 985.0 | 945.0 | 946.1 | 4458750 |
| 2025-06-26 05:30:00 | 919.7 | 955.1 | 918.65 | 952.1 | 5921875 |
| 2025-06-25 05:30:00 | 928.95 | 935.8 | 916.85 | 921.8 | 4735000 |
| 2025-06-24 05:30:00 | 914.5 | 938.2 | 914.5 | 923.6 | 5036250 |
| 2025-06-23 05:30:00 | 897.5 | 915.6 | 893.45 | 910.65 | 5959375 |
| 2025-06-20 05:30:00 | 887.45 | 902.5 | 886.1 | 898.3 | 3327500 |
| 2025-06-19 05:30:00 | 891.45 | 899.1 | 882.75 | 890.9 | 2675000 |
| 2025-06-18 05:30:00 | 895.3 | 902.0 | 889.65 | 893.85 | 2398125 |
| 2025-06-17 05:30:00 | 922.95 | 928.6 | 890.1 | 893.55 | 3306250 |
| 2025-06-16 05:30:00 | 923.15 | 932.05 | 910.0 | 925.6 | 2726250 |
| 2025-06-13 05:30:00 | 924.7 | 937.2 | 917.35 | 922.1 | 1855625 |
| 2025-06-12 05:30:00 | 956.8 | 964.45 | 939.35 | 941.6 | 2787500 |
| 2025-06-11 05:30:00 | 977.45 | 979.65 | 954.85 | 959.1 | 2927500 |
| 2025-06-10 05:30:00 | 978.85 | 987.0 | 972.0 | 976.1 | 2989375 |
| 2025-06-09 05:30:00 | 970.35 | 981.5 | 964.35 | 976.3 | 2999375 |
| 2025-06-06 05:30:00 | 953.1 | 972.4 | 952.9 | 967.25 | 2659375 |
| 2025-06-05 05:30:00 | 958.85 | 964.85 | 951.75 | 955.85 | 1481250 |
| 2025-06-04 05:30:00 | 946.5 | 961.15 | 940.1 | 957.3 | 2013125 |
| 2025-06-03 05:30:00 | 942.5 | 959.55 | 941.9 | 951.4 | 2457500 |
| 2025-06-02 05:30:00 | 943.55 | 954.5 | 935.1 | 947.95 | 3196875 |
| 2025-05-30 05:30:00 | 979.9 | 981.0 | 950.5 | 954.3 | 3415000 |
| 2025-05-29 05:30:00 | 951.0 | 979.15 | 951.0 | 973.45 | 2845625 |
| 2025-05-28 05:30:00 | 950.0 | 953.35 | 942.7 | 946.35 | 3327500 |
| 2025-05-27 05:30:00 | 956.15 | 961.45 | 949.8 | 951.45 | 6500625 |
| 2025-05-26 05:30:00 | 954.0 | 972.35 | 954.0 | 957.45 | 6150000 |
| 2025-05-23 05:30:00 | 959.9 | 966.9 | 953.45 | 956.15 | 1559375 |
| 2025-05-22 05:30:00 | 965.9 | 977.9 | 958.35 | 963.1 | 1613125 |
| 2025-05-21 05:30:00 | 959.4 | 972.5 | 956.5 | 968.25 | 2070000 |
| 2025-05-20 05:30:00 | 968.85 | 982.45 | 959.6 | 961.1 | 3586875 |
| 2025-05-19 05:30:00 | 983.25 | 983.25 | 955.5 | 966.15 | 5106250 |
| 2025-05-16 05:30:00 | 965.9 | 986.0 | 964.75 | 981.0 | 3623750 |
| 2025-05-15 05:30:00 | 943.0 | 972.95 | 936.65 | 968.95 | 4068125 |
| 2025-05-14 05:30:00 | 915.75 | 951.3 | 908.0 | 943.5 | 9666875 |
| 2025-05-13 05:30:00 | 906.0 | 917.8 | 900.05 | 911.2 | 3559375 |
| 2025-05-12 05:30:00 | 867.2 | 911.1 | 867.2 | 908.8 | 4106875 |
| 2025-05-09 05:30:00 | 836.1 | 859.35 | 833.1 | 857.05 | 1935000 |
| 2025-05-08 05:30:00 | 882.55 | 885.45 | 847.4 | 853.5 | 3571250 |
| 2025-05-07 05:30:00 | 871.2 | 889.85 | 861.0 | 881.3 | 3601875 |
| 2025-05-06 05:30:00 | 907.9 | 909.95 | 874.4 | 876.9 | 4399375 |
| 2025-05-05 05:30:00 | 895.1 | 913.4 | 893.6 | 905.05 | 2883125 |
| 2025-05-02 05:30:00 | 898.25 | 906.65 | 845.15 | 898.5 | 11323125 |
| 2025-04-30 05:30:00 | 897.3 | 912.4 | 895.1 | 900.65 | 3390000 |
| 2025-04-29 05:30:00 | 915.9 | 919.9 | 898.05 | 900.2 | 2388125 |
| 2025-04-28 05:30:00 | 891.9 | 917.8 | 891.9 | 912.15 | 2406250 |
| 2025-04-25 05:30:00 | 916.3 | 923.9 | 880.0 | 894.45 | 4424375 |
| 2025-04-24 05:30:00 | 911.35 | 924.95 | 902.45 | 907.85 | 3911250 |
| 2025-04-23 05:30:00 | 919.9 | 922.15 | 892.55 | 917.8 | 5820625 |
| 2025-04-22 05:30:00 | 907.9 | 921.95 | 905.6 | 915.15 | 6543750 |
| 2025-04-21 05:30:00 | 883.75 | 911.85 | 878.4 | 904.6 | 8763125 |
| 2025-04-17 05:30:00 | 850.15 | 897.15 | 846.9 | 880.75 | 10008125 |
| 2025-04-16 05:30:00 | 844.65 | 856.4 | 838.0 | 854.1 | 5798750 |
| 2025-04-15 05:30:00 | 826.0 | 849.5 | 823.85 | 845.55 | 3213125 |
| 2025-04-11 05:30:00 | 808.0 | 819.25 | 798.25 | 808.3 | 3411250 |
| 2025-04-09 05:30:00 | 786.85 | 793.4 | 770.0 | 787.5 | 4375000 |
| 2025-04-08 05:30:00 | 820.95 | 824.95 | 780.65 | 802.65 | 3734375 |
| 2025-04-07 05:30:00 | 801.8 | 809.5 | 780.55 | 794.25 | 7628125 |
| 2025-04-04 05:30:00 | 907.9 | 908.05 | 847.6 | 853.5 | 6005000 |
| 2025-04-03 05:30:00 | 908.9 | 920.5 | 902.3 | 909.65 | 3263125 |
| 2025-04-02 05:30:00 | 910.8 | 916.65 | 899.9 | 914.55 | 1782500 |
| 2025-04-01 05:30:00 | 910.95 | 919.0 | 896.45 | 907.15 | 2075625 |
| 2025-03-28 05:30:00 | 922.9 | 926.75 | 908.05 | 915.0 | 2603750 |
| 2025-03-27 05:30:00 | 907.8 | 924.35 | 899.6 | 921.35 | 5321875 |
| 2025-03-26 05:30:00 | 908.2 | 916.05 | 896.7 | 899.6 | 4571875 |
| 2025-03-25 05:30:00 | 925.45 | 925.45 | 904.4 | 909.55 | 5315000 |
| 2025-03-24 05:30:00 | 918.05 | 930.0 | 915.55 | 922.45 | 7662500 |
| 2025-03-21 05:30:00 | 928.3 | 928.3 | 913.4 | 916.0 | 3808125 |
| 2025-03-20 05:30:00 | 923.1 | 931.85 | 916.45 | 927.55 | 2463125 |
| 2025-03-19 05:30:00 | 936.95 | 945.0 | 923.1 | 927.45 | 4773125 |
| 2025-03-18 05:30:00 | 905.8 | 927.25 | 901.55 | 923.85 | 3118750 |
| 2025-03-17 05:30:00 | 895.0 | 908.5 | 894.0 | 900.4 | 2130000 |
| 2025-03-13 05:30:00 | 908.65 | 911.65 | 889.0 | 891.5 | 2268750 |
| 2025-03-12 05:30:00 | 913.0 | 918.0 | 884.45 | 905.4 | 3120625 |
| 2025-03-11 05:30:00 | 894.7 | 913.45 | 892.4 | 909.25 | 4615625 |
| 2025-03-10 05:30:00 | 913.6 | 934.65 | 904.5 | 907.6 | 5110625 |
| 2025-03-07 05:30:00 | 908.4 | 927.7 | 908.4 | 912.4 | 3484375 |
| 2025-03-06 05:30:00 | 898.9 | 922.2 | 896.5 | 915.1 | 5925000 |
| 2025-03-05 05:30:00 | 866.1 | 898.1 | 866.1 | 894.95 | 5650625 |
| 2025-03-04 05:30:00 | 854.55 | 875.75 | 844.5 | 871.9 | 2911250 |
| 2025-03-03 05:30:00 | 855.05 | 878.9 | 848.0 | 859.5 | 5070625 |
| 2025-02-28 05:30:00 | 857.5 | 868.0 | 844.5 | 857.0 | 8675625 |
| 2025-02-27 05:30:00 | 863.85 | 878.0 | 852.3 | 866.7 | 6566250 |
| 2025-02-25 05:30:00 | 863.2 | 871.9 | 855.55 | 857.55 | 3683125 |
| 2025-02-24 05:30:00 | 870.8 | 887.3 | 856.65 | 864.3 | 5335625 |
| 2025-02-21 05:30:00 | 878.3 | 885.75 | 863.9 | 879.05 | 7585625 |
| 2025-02-20 05:30:00 | 857.55 | 882.0 | 856.15 | 878.75 | 4287500 |
| 2025-02-19 05:30:00 | 842.3 | 861.45 | 840.15 | 859.35 | 4861250 |
| 2025-02-18 05:30:00 | 840.15 | 851.4 | 825.75 | 847.65 | 2628125 |
| 2025-02-17 05:30:00 | 823.15 | 844.45 | 817.15 | 841.3 | 2791250 |
| 2025-02-14 05:30:00 | 844.35 | 860.55 | 816.85 | 833.15 | 3943750 |
| 2025-02-13 05:30:00 | 828.75 | 857.0 | 828.75 | 843.55 | 3263750 |
| 2025-02-12 05:30:00 | 831.9 | 837.5 | 804.55 | 829.85 | 5776250 |
| 2025-02-11 05:30:00 | 835.5 | 852.85 | 830.1 | 834.85 | 3263125 |
| 2025-02-10 05:30:00 | 843.6 | 844.0 | 820.0 | 841.8 | 4448125 |