JINDAL STEEL & POWER LTD (jindalstel)
METALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 948.95 | 949.45 | 948.0 | 948.1 | 35625 |
| 2025-07-08 15:28:00 | 950.85 | 951.1 | 949.0 | 949.0 | 96250 |
| 2025-07-08 15:27:00 | 949.0 | 950.75 | 946.9 | 950.15 | 101875 |
| 2025-07-08 15:26:00 | 949.95 | 950.65 | 949.0 | 949.65 | 38750 |
| 2025-07-08 15:25:00 | 951.85 | 952.15 | 949.55 | 949.55 | 71875 |
| 2025-07-08 15:24:00 | 952.5 | 953.2 | 951.75 | 951.75 | 29375 |
| 2025-07-08 15:23:00 | 953.35 | 953.35 | 953.2 | 953.2 | 10000 |
| 2025-07-08 15:22:00 | 953.2 | 953.85 | 953.2 | 953.4 | 10000 |
| 2025-07-08 15:21:00 | 952.9 | 953.4 | 952.9 | 953.4 | 6250 |
| 2025-07-08 15:20:00 | 953.35 | 953.35 | 952.85 | 952.9 | 11875 |
| 2025-07-08 15:19:00 | 953.45 | 953.5 | 953.3 | 953.5 | 21875 |
| 2025-07-08 15:18:00 | 953.5 | 953.5 | 953.45 | 953.45 | 14375 |
| 2025-07-08 15:17:00 | 953.5 | 953.5 | 953.5 | 953.5 | 5000 |
| 2025-07-08 15:16:00 | 953.5 | 953.5 | 953.15 | 953.5 | 21250 |
| 2025-07-08 15:15:00 | 952.9 | 954.3 | 952.9 | 953.7 | 29375 |
| 2025-07-08 15:14:00 | 952.9 | 953.2 | 952.85 | 952.9 | 33750 |
| 2025-07-08 15:13:00 | 952.7 | 953.3 | 952.65 | 952.9 | 25625 |
| 2025-07-08 15:12:00 | 954.1 | 954.95 | 952.75 | 952.85 | 50000 |
| 2025-07-08 15:11:00 | 954.35 | 954.35 | 953.9 | 953.9 | 2500 |
| 2025-07-08 15:10:00 | 954.25 | 954.6 | 954.2 | 954.2 | 6875 |
| 2025-07-08 15:09:00 | 954.0 | 954.25 | 953.8 | 954.25 | 36875 |
| 2025-07-08 15:08:00 | 956.85 | 956.85 | 952.65 | 953.5 | 95625 |
| 2025-07-08 15:07:00 | 957.0 | 957.05 | 956.9 | 956.9 | 4375 |
| 2025-07-08 15:06:00 | 956.95 | 957.4 | 956.6 | 957.1 | 4375 |
| 2025-07-08 15:05:00 | 955.85 | 956.85 | 955.85 | 956.65 | 8125 |
| 2025-07-08 15:04:00 | 956.0 | 956.0 | 956.0 | 956.0 | 2500 |
| 2025-07-08 15:03:00 | 955.75 | 956.85 | 955.75 | 956.7 | 4375 |
| 2025-07-08 15:02:00 | 955.95 | 955.95 | 955.35 | 955.8 | 3125 |
| 2025-07-08 15:01:00 | 954.95 | 956.45 | 954.95 | 956.45 | 3125 |
| 2025-07-08 15:00:00 | 955.3 | 955.3 | 954.85 | 955.1 | 4375 |
| 2025-07-08 14:59:00 | 954.7 | 954.7 | 954.7 | 954.7 | 0 |
| 2025-07-08 14:58:00 | 954.25 | 954.7 | 954.15 | 954.7 | 7500 |
| 2025-07-08 14:57:00 | 954.35 | 954.35 | 954.35 | 954.35 | 0 |
| 2025-07-08 14:56:00 | 954.35 | 954.35 | 954.35 | 954.35 | 625 |
| 2025-07-08 14:55:00 | 953.95 | 953.95 | 953.95 | 953.95 | 625 |
| 2025-07-08 14:54:00 | 953.3 | 953.3 | 953.3 | 953.3 | 625 |
| 2025-07-08 14:53:00 | 953.65 | 953.65 | 953.55 | 953.55 | 3750 |
| 2025-07-08 14:52:00 | 954.0 | 954.0 | 953.65 | 953.65 | 4375 |
| 2025-07-08 14:51:00 | 954.05 | 954.15 | 954.05 | 954.15 | 1250 |
| 2025-07-08 14:50:00 | 954.1 | 954.1 | 954.1 | 954.1 | 625 |
| 2025-07-08 14:49:00 | 954.4 | 954.5 | 954.25 | 954.25 | 5625 |
| 2025-07-08 14:48:00 | 954.05 | 954.05 | 954.05 | 954.05 | 0 |
| 2025-07-08 14:47:00 | 954.05 | 954.05 | 954.05 | 954.05 | 0 |
| 2025-07-08 14:46:00 | 954.0 | 954.05 | 953.55 | 954.05 | 3125 |
| 2025-07-08 14:45:00 | 954.25 | 954.25 | 953.9 | 953.9 | 2500 |
| 2025-07-08 14:44:00 | 954.25 | 954.25 | 954.25 | 954.25 | 625 |
| 2025-07-08 14:43:00 | 954.5 | 954.5 | 954.5 | 954.5 | 625 |
| 2025-07-08 14:42:00 | 954.35 | 954.35 | 954.35 | 954.35 | 1250 |
| 2025-07-08 14:41:00 | 954.75 | 954.75 | 954.75 | 954.75 | 625 |
| 2025-07-08 14:40:00 | 954.45 | 954.55 | 954.45 | 954.55 | 1250 |
| 2025-07-08 14:39:00 | 954.1 | 954.1 | 954.1 | 954.1 | 0 |
| 2025-07-08 14:38:00 | 954.45 | 954.45 | 954.05 | 954.1 | 1875 |
| 2025-07-08 14:37:00 | 954.05 | 954.05 | 954.05 | 954.05 | 625 |
| 2025-07-08 14:36:00 | 954.8 | 954.8 | 953.9 | 953.9 | 1250 |
| 2025-07-08 14:35:00 | 954.5 | 954.5 | 954.5 | 954.5 | 0 |
| 2025-07-08 14:34:00 | 954.5 | 954.5 | 954.5 | 954.5 | 0 |
| 2025-07-08 14:33:00 | 954.35 | 954.5 | 954.35 | 954.5 | 2500 |
| 2025-07-08 14:32:00 | 954.5 | 954.5 | 953.7 | 954.5 | 2500 |
| 2025-07-08 14:31:00 | 954.45 | 954.5 | 954.45 | 954.5 | 1250 |
| 2025-07-08 14:30:00 | 954.15 | 954.15 | 954.15 | 954.15 | 625 |
| 2025-07-08 14:29:00 | 954.05 | 954.05 | 954.05 | 954.05 | 625 |
| 2025-07-08 14:28:00 | 954.0 | 954.7 | 954.0 | 954.7 | 1875 |
| 2025-07-08 14:27:00 | 954.15 | 954.15 | 954.15 | 954.15 | 1250 |
| 2025-07-08 14:26:00 | 953.6 | 953.75 | 953.6 | 953.75 | 1875 |
| 2025-07-08 14:25:00 | 953.15 | 953.6 | 953.15 | 953.6 | 1250 |
| 2025-07-08 14:24:00 | 953.45 | 953.85 | 953.45 | 953.85 | 2500 |
| 2025-07-08 14:23:00 | 953.3 | 953.3 | 953.3 | 953.3 | 1875 |
| 2025-07-08 14:22:00 | 953.25 | 953.35 | 953.25 | 953.35 | 1875 |
| 2025-07-08 14:21:00 | 952.95 | 952.95 | 952.95 | 952.95 | 625 |
| 2025-07-08 14:20:00 | 953.65 | 953.65 | 953.65 | 953.65 | 625 |
| 2025-07-08 14:19:00 | 953.35 | 953.45 | 953.35 | 953.45 | 1250 |
| 2025-07-08 14:18:00 | 953.65 | 953.65 | 953.65 | 953.65 | 625 |
| 2025-07-08 14:17:00 | 953.5 | 953.5 | 953.5 | 953.5 | 0 |
| 2025-07-08 14:16:00 | 953.5 | 953.5 | 953.5 | 953.5 | 625 |
| 2025-07-08 14:15:00 | 953.25 | 953.3 | 953.25 | 953.3 | 1250 |
| 2025-07-08 14:14:00 | 953.7 | 953.7 | 953.7 | 953.7 | 1250 |
| 2025-07-08 14:13:00 | 954.0 | 954.7 | 954.0 | 954.7 | 1875 |
| 2025-07-08 14:12:00 | 954.35 | 954.35 | 953.7 | 953.7 | 3125 |
| 2025-07-08 14:11:00 | 955.1 | 955.1 | 955.1 | 955.1 | 1250 |
| 2025-07-08 14:10:00 | 955.0 | 955.1 | 955.0 | 955.1 | 1250 |
| 2025-07-08 14:09:00 | 955.05 | 955.3 | 955.05 | 955.3 | 2500 |
| 2025-07-08 14:08:00 | 954.9 | 955.05 | 954.9 | 955.05 | 1875 |
| 2025-07-08 14:07:00 | 954.1 | 954.45 | 954.05 | 954.35 | 4375 |
| 2025-07-08 14:06:00 | 954.35 | 954.4 | 954.15 | 954.15 | 5625 |
| 2025-07-08 14:05:00 | 955.15 | 955.3 | 954.75 | 954.75 | 2500 |
| 2025-07-08 14:04:00 | 954.75 | 955.4 | 954.75 | 955.4 | 28125 |
| 2025-07-08 14:03:00 | 954.75 | 954.75 | 954.65 | 954.65 | 11250 |
| 2025-07-08 14:02:00 | 954.75 | 954.75 | 953.9 | 954.55 | 25000 |
| 2025-07-08 14:01:00 | 954.5 | 954.75 | 954.45 | 954.45 | 8125 |
| 2025-07-08 14:00:00 | 954.65 | 954.8 | 954.5 | 954.5 | 3750 |
| 2025-07-08 13:59:00 | 954.35 | 954.65 | 953.65 | 954.2 | 10625 |
| 2025-07-08 13:58:00 | 954.75 | 954.95 | 953.85 | 954.45 | 70000 |
| 2025-07-08 13:57:00 | 957.6 | 957.6 | 957.6 | 957.6 | 0 |
| 2025-07-08 13:56:00 | 957.35 | 957.6 | 956.95 | 957.6 | 2500 |
| 2025-07-08 13:55:00 | 957.5 | 957.5 | 957.5 | 957.5 | 0 |
| 2025-07-08 13:54:00 | 957.5 | 957.5 | 957.5 | 957.5 | 625 |
| 2025-07-08 13:53:00 | 957.25 | 957.45 | 957.25 | 957.45 | 1250 |
| 2025-07-08 13:52:00 | 956.85 | 957.3 | 956.85 | 957.0 | 1875 |
| 2025-07-08 13:51:00 | 957.7 | 957.7 | 957.25 | 957.25 | 6250 |
| 2025-07-08 13:50:00 | 957.85 | 957.85 | 957.85 | 957.85 | 625 |