JINDAL STAINLESS LIMITED (jsl)
METALS
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 673.8 | 686.0 | 673.75 | 684.75 | 356150 |
| 2025-07-07 05:30:00 | 682.3 | 682.3 | 671.35 | 676.3 | 373150 |
| 2025-07-04 05:30:00 | 701.65 | 702.85 | 673.55 | 681.7 | 1354050 |
| 2025-07-03 05:30:00 | 709.15 | 718.5 | 698.1 | 700.0 | 848300 |
| 2025-07-02 05:30:00 | 708.5 | 722.1 | 700.15 | 706.6 | 1218900 |
| 2025-07-01 05:30:00 | 707.6 | 709.05 | 694.05 | 705.5 | 970700 |
| 2025-06-30 05:30:00 | 694.2 | 709.1 | 694.2 | 702.75 | 1338750 |
| 2025-06-27 05:30:00 | 702.2 | 710.3 | 692.35 | 694.9 | 1258850 |
| 2025-06-26 05:30:00 | 673.8 | 698.95 | 673.8 | 694.2 | 1070275 |
| 2025-06-25 05:30:00 | 687.85 | 687.85 | 669.85 | 673.8 | 1445375 |
| 2025-06-24 05:30:00 | 697.95 | 699.65 | 672.6 | 678.15 | 3978850 |
| 2025-06-23 05:30:00 | 666.05 | 693.3 | 665.5 | 688.75 | 3883525 |
| 2025-06-20 05:30:00 | 656.1 | 672.7 | 655.0 | 670.85 | 1278750 |
| 2025-06-19 05:30:00 | 673.35 | 679.85 | 654.05 | 658.8 | 981925 |
| 2025-06-18 05:30:00 | 689.0 | 689.7 | 667.15 | 671.0 | 1215200 |
| 2025-06-17 05:30:00 | 702.5 | 705.7 | 688.05 | 689.15 | 709125 |
| 2025-06-16 05:30:00 | 706.05 | 712.95 | 698.0 | 704.1 | 837000 |
| 2025-06-13 05:30:00 | 710.5 | 717.2 | 700.15 | 708.7 | 551800 |
| 2025-06-12 05:30:00 | 718.9 | 731.8 | 714.95 | 718.6 | 1234575 |
| 2025-06-11 05:30:00 | 727.4 | 732.95 | 716.1 | 723.05 | 720750 |
| 2025-06-10 05:30:00 | 717.15 | 729.25 | 716.3 | 723.4 | 854050 |
| 2025-06-09 05:30:00 | 699.25 | 732.05 | 693.5 | 717.4 | 1996400 |
| 2025-06-06 05:30:00 | 681.0 | 695.95 | 679.05 | 694.65 | 1939050 |
| 2025-06-05 05:30:00 | 657.1 | 680.9 | 655.8 | 676.55 | 1308975 |
| 2025-06-04 05:30:00 | 669.65 | 669.65 | 649.85 | 658.4 | 2163025 |
| 2025-06-03 05:30:00 | 645.55 | 668.15 | 645.55 | 663.6 | 1189625 |
| 2025-06-02 05:30:00 | 643.8 | 646.25 | 634.7 | 643.8 | 569625 |
| 2025-05-30 05:30:00 | 675.85 | 681.1 | 641.3 | 645.9 | 1702675 |
| 2025-05-29 05:30:00 | 663.5 | 675.2 | 656.5 | 668.95 | 1576350 |
| 2025-05-28 05:30:00 | 649.15 | 655.85 | 643.15 | 648.1 | 1975475 |
| 2025-05-27 05:30:00 | 655.5 | 660.75 | 645.15 | 649.95 | 2711725 |
| 2025-05-26 05:30:00 | 656.9 | 668.0 | 652.85 | 659.75 | 2596250 |
| 2025-05-23 05:30:00 | 640.6 | 652.95 | 637.5 | 651.45 | 579700 |
| 2025-05-22 05:30:00 | 643.75 | 652.45 | 638.3 | 641.95 | 620775 |
| 2025-05-21 05:30:00 | 648.7 | 654.2 | 638.05 | 645.85 | 696725 |
| 2025-05-20 05:30:00 | 664.9 | 669.0 | 643.0 | 644.65 | 1028425 |
| 2025-05-19 05:30:00 | 663.2 | 669.6 | 654.1 | 661.45 | 544050 |
| 2025-05-16 05:30:00 | 643.35 | 666.75 | 643.35 | 664.0 | 745550 |
| 2025-05-15 05:30:00 | 661.9 | 662.8 | 649.0 | 651.15 | 983475 |
| 2025-05-14 05:30:00 | 629.3 | 660.4 | 629.3 | 656.7 | 1477150 |
| 2025-05-13 05:30:00 | 619.6 | 634.75 | 612.05 | 624.7 | 1217525 |
| 2025-05-12 05:30:00 | 597.5 | 615.7 | 595.7 | 613.6 | 1653075 |
| 2025-05-09 05:30:00 | 578.3 | 606.95 | 578.3 | 581.5 | 1791800 |
| 2025-05-08 05:30:00 | 601.45 | 612.55 | 579.95 | 584.2 | 1656950 |
| 2025-05-07 05:30:00 | 570.2 | 600.8 | 567.6 | 594.5 | 946275 |
| 2025-05-06 05:30:00 | 584.0 | 596.55 | 580.3 | 582.9 | 938525 |
| 2025-05-05 05:30:00 | 578.4 | 585.25 | 574.6 | 581.85 | 512275 |
| 2025-05-02 05:30:00 | 576.9 | 590.45 | 572.05 | 581.7 | 1212100 |
| 2025-04-30 05:30:00 | 569.9 | 584.1 | 568.0 | 575.65 | 1742200 |
| 2025-04-29 05:30:00 | 566.7 | 568.9 | 555.3 | 567.1 | 623100 |
| 2025-04-28 05:30:00 | 557.25 | 564.35 | 553.5 | 561.6 | 664175 |
| 2025-04-25 05:30:00 | 573.95 | 578.1 | 553.7 | 559.3 | 1285725 |
| 2025-04-24 05:30:00 | 574.75 | 578.2 | 567.1 | 571.95 | 1141575 |
| 2025-04-23 05:30:00 | 586.85 | 590.15 | 565.7 | 575.9 | 2369175 |
| 2025-04-22 05:30:00 | 581.65 | 584.55 | 575.4 | 582.55 | 4005200 |
| 2025-04-21 05:30:00 | 561.15 | 572.7 | 554.45 | 570.65 | 2841925 |
| 2025-04-17 05:30:00 | 556.3 | 567.8 | 553.0 | 559.9 | 1275650 |
| 2025-04-16 05:30:00 | 559.1 | 563.35 | 551.8 | 559.05 | 969525 |
| 2025-04-15 05:30:00 | 544.3 | 559.05 | 542.0 | 555.7 | 931550 |
| 2025-04-11 05:30:00 | 530.0 | 539.35 | 519.85 | 537.8 | 1126850 |
| 2025-04-09 05:30:00 | 522.25 | 522.95 | 503.5 | 512.4 | 1226050 |
| 2025-04-08 05:30:00 | 528.4 | 539.3 | 506.5 | 525.35 | 1335325 |
| 2025-04-07 05:30:00 | 501.05 | 535.1 | 501.0 | 518.75 | 2343600 |
| 2025-04-04 05:30:00 | 589.0 | 589.45 | 546.4 | 549.6 | 1973150 |
| 2025-04-03 05:30:00 | 587.05 | 599.0 | 586.4 | 593.0 | 1202800 |
| 2025-04-02 05:30:00 | 580.5 | 591.6 | 570.0 | 590.5 | 1029975 |
| 2025-04-01 05:30:00 | 571.15 | 589.3 | 571.15 | 578.1 | 1095850 |
| 2025-03-28 05:30:00 | 587.05 | 592.15 | 578.05 | 580.25 | 1243100 |
| 2025-03-27 05:30:00 | 582.0 | 591.95 | 579.1 | 586.5 | 1963075 |
| 2025-03-26 05:30:00 | 586.35 | 597.4 | 583.7 | 591.3 | 2120400 |
| 2025-03-25 05:30:00 | 592.65 | 597.6 | 578.15 | 584.15 | 2362975 |
| 2025-03-24 05:30:00 | 630.0 | 630.0 | 590.85 | 592.65 | 6067475 |
| 2025-03-21 05:30:00 | 652.6 | 656.95 | 614.3 | 624.8 | 3421625 |
| 2025-03-20 05:30:00 | 652.45 | 659.2 | 643.65 | 656.1 | 503750 |
| 2025-03-19 05:30:00 | 659.0 | 664.0 | 649.9 | 655.25 | 553350 |
| 2025-03-18 05:30:00 | 635.9 | 653.35 | 634.0 | 650.25 | 654100 |
| 2025-03-17 05:30:00 | 620.2 | 646.45 | 620.2 | 640.35 | 1043925 |
| 2025-03-13 05:30:00 | 635.1 | 640.0 | 619.8 | 630.65 | 1171025 |
| 2025-03-12 05:30:00 | 653.9 | 653.9 | 623.3 | 636.8 | 958675 |
| 2025-03-11 05:30:00 | 638.95 | 652.0 | 631.9 | 649.25 | 1401975 |
| 2025-03-10 05:30:00 | 666.95 | 666.95 | 637.15 | 642.3 | 1330675 |
| 2025-03-07 05:30:00 | 655.55 | 665.7 | 649.65 | 655.35 | 1562400 |
| 2025-03-06 05:30:00 | 627.75 | 656.35 | 624.85 | 652.3 | 2786900 |
| 2025-03-05 05:30:00 | 584.9 | 626.0 | 584.9 | 616.9 | 739350 |
| 2025-03-04 05:30:00 | 591.6 | 604.55 | 580.5 | 597.25 | 665725 |
| 2025-03-03 05:30:00 | 592.6 | 601.85 | 577.4 | 598.3 | 685875 |
| 2025-02-28 05:30:00 | 596.25 | 596.95 | 577.3 | 587.25 | 870325 |
| 2025-02-27 05:30:00 | 593.6 | 605.95 | 586.55 | 599.2 | 1474050 |
| 2025-02-25 05:30:00 | 611.2 | 611.2 | 594.45 | 599.9 | 1264800 |
| 2025-02-24 05:30:00 | 615.5 | 621.45 | 609.0 | 617.5 | 1935175 |
| 2025-02-21 05:30:00 | 621.65 | 634.65 | 611.15 | 625.45 | 2496275 |
| 2025-02-20 05:30:00 | 608.9 | 622.6 | 598.0 | 619.7 | 585900 |
| 2025-02-19 05:30:00 | 589.4 | 604.7 | 578.95 | 602.85 | 553350 |
| 2025-02-18 05:30:00 | 595.2 | 595.2 | 573.15 | 584.1 | 482050 |
| 2025-02-17 05:30:00 | 589.85 | 595.4 | 569.5 | 592.2 | 649450 |
| 2025-02-14 05:30:00 | 617.4 | 623.0 | 577.0 | 585.25 | 1026875 |
| 2025-02-13 05:30:00 | 613.25 | 618.1 | 599.8 | 609.05 | 548700 |
| 2025-02-12 05:30:00 | 607.8 | 616.75 | 592.65 | 604.05 | 749425 |
| 2025-02-11 05:30:00 | 623.2 | 628.65 | 599.9 | 608.75 | 678900 |
| 2025-02-10 05:30:00 | 642.0 | 646.7 | 624.4 | 634.65 | 351075 |