JINDAL STEEL & POWER LTD (jindalstel)
METALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 892.5 | 894.35 | 892.2 | 893.65 | 35000 |
| 2025-04-25 15:28:00 | 892.95 | 892.95 | 892.2 | 892.5 | 6250 |
| 2025-04-25 15:27:00 | 893.15 | 893.25 | 892.0 | 892.95 | 13750 |
| 2025-04-25 15:26:00 | 893.0 | 893.45 | 892.8 | 893.15 | 10000 |
| 2025-04-25 15:25:00 | 892.15 | 893.2 | 892.15 | 893.2 | 7500 |
| 2025-04-25 15:24:00 | 893.4 | 893.4 | 892.0 | 892.15 | 11875 |
| 2025-04-25 15:23:00 | 892.95 | 893.4 | 892.9 | 893.4 | 6250 |
| 2025-04-25 15:22:00 | 893.0 | 893.45 | 892.95 | 892.95 | 11250 |
| 2025-04-25 15:21:00 | 892.55 | 893.0 | 892.55 | 893.0 | 11875 |
| 2025-04-25 15:20:00 | 892.7 | 893.0 | 892.55 | 892.55 | 10000 |
| 2025-04-25 15:19:00 | 894.2 | 894.25 | 892.95 | 892.95 | 12500 |
| 2025-04-25 15:18:00 | 895.3 | 895.4 | 894.15 | 894.15 | 24375 |
| 2025-04-25 15:17:00 | 894.35 | 895.2 | 894.35 | 895.2 | 5625 |
| 2025-04-25 15:16:00 | 895.35 | 895.35 | 894.35 | 894.35 | 5000 |
| 2025-04-25 15:15:00 | 896.1 | 896.1 | 895.0 | 895.35 | 12500 |
| 2025-04-25 15:14:00 | 895.7 | 896.25 | 895.2 | 896.25 | 3750 |
| 2025-04-25 15:13:00 | 895.55 | 895.8 | 895.25 | 895.25 | 9375 |
| 2025-04-25 15:12:00 | 896.65 | 896.9 | 895.55 | 895.55 | 20625 |
| 2025-04-25 15:11:00 | 896.95 | 897.5 | 896.95 | 897.0 | 1875 |
| 2025-04-25 15:10:00 | 897.0 | 897.2 | 895.35 | 896.95 | 29375 |
| 2025-04-25 15:09:00 | 896.5 | 896.8 | 896.0 | 896.6 | 11250 |
| 2025-04-25 15:08:00 | 895.3 | 896.5 | 895.0 | 896.5 | 5000 |
| 2025-04-25 15:07:00 | 895.75 | 896.4 | 895.3 | 895.3 | 6250 |
| 2025-04-25 15:06:00 | 896.25 | 896.75 | 895.75 | 895.75 | 9375 |
| 2025-04-25 15:05:00 | 894.6 | 896.25 | 894.6 | 896.25 | 14375 |
| 2025-04-25 15:04:00 | 893.45 | 894.6 | 893.45 | 894.6 | 6250 |
| 2025-04-25 15:03:00 | 893.35 | 894.5 | 893.35 | 893.5 | 5625 |
| 2025-04-25 15:02:00 | 893.65 | 893.9 | 893.3 | 893.35 | 2500 |
| 2025-04-25 15:01:00 | 893.7 | 893.7 | 893.4 | 893.65 | 1875 |
| 2025-04-25 15:00:00 | 895.45 | 895.45 | 893.7 | 893.7 | 7500 |
| 2025-04-25 14:59:00 | 895.4 | 895.45 | 894.95 | 895.45 | 4375 |
| 2025-04-25 14:58:00 | 895.8 | 896.1 | 895.25 | 895.4 | 15000 |
| 2025-04-25 14:57:00 | 896.0 | 896.9 | 895.7 | 895.7 | 4375 |
| 2025-04-25 14:56:00 | 896.45 | 897.0 | 896.0 | 896.0 | 4375 |
| 2025-04-25 14:55:00 | 896.05 | 896.45 | 896.0 | 896.45 | 1875 |
| 2025-04-25 14:54:00 | 896.0 | 896.75 | 896.0 | 896.05 | 5000 |
| 2025-04-25 14:53:00 | 895.35 | 896.0 | 895.35 | 896.0 | 1875 |
| 2025-04-25 14:52:00 | 894.4 | 895.8 | 894.4 | 895.35 | 3125 |
| 2025-04-25 14:51:00 | 895.65 | 895.65 | 894.4 | 894.4 | 8125 |
| 2025-04-25 14:50:00 | 894.85 | 895.25 | 894.5 | 895.25 | 6875 |
| 2025-04-25 14:49:00 | 893.5 | 894.8 | 893.5 | 894.4 | 3125 |
| 2025-04-25 14:48:00 | 893.45 | 893.5 | 893.0 | 893.5 | 3125 |
| 2025-04-25 14:47:00 | 893.85 | 893.85 | 892.5 | 892.8 | 10000 |
| 2025-04-25 14:46:00 | 895.25 | 895.25 | 893.4 | 893.85 | 10000 |
| 2025-04-25 14:45:00 | 895.15 | 895.25 | 894.4 | 895.25 | 6250 |
| 2025-04-25 14:44:00 | 894.85 | 895.75 | 894.85 | 895.15 | 3750 |
| 2025-04-25 14:43:00 | 894.9 | 895.35 | 894.85 | 894.85 | 1875 |
| 2025-04-25 14:42:00 | 896.35 | 896.35 | 894.9 | 894.9 | 9375 |
| 2025-04-25 14:41:00 | 895.4 | 896.35 | 895.4 | 896.35 | 9375 |
| 2025-04-25 14:40:00 | 896.5 | 896.5 | 895.75 | 895.75 | 1875 |
| 2025-04-25 14:39:00 | 896.45 | 896.85 | 896.4 | 896.85 | 1875 |
| 2025-04-25 14:38:00 | 895.55 | 896.6 | 895.55 | 896.45 | 8125 |
| 2025-04-25 14:37:00 | 895.1 | 895.85 | 895.1 | 895.55 | 8125 |
| 2025-04-25 14:36:00 | 896.75 | 896.75 | 894.9 | 895.4 | 12500 |
| 2025-04-25 14:35:00 | 895.25 | 897.2 | 895.25 | 896.75 | 9375 |
| 2025-04-25 14:34:00 | 895.5 | 895.65 | 894.95 | 895.5 | 8125 |
| 2025-04-25 14:33:00 | 895.0 | 895.15 | 894.8 | 894.8 | 7500 |
| 2025-04-25 14:32:00 | 897.1 | 897.1 | 894.7 | 894.7 | 6250 |
| 2025-04-25 14:31:00 | 897.45 | 897.45 | 897.1 | 897.1 | 4375 |
| 2025-04-25 14:30:00 | 898.5 | 898.5 | 897.1 | 897.1 | 5625 |
| 2025-04-25 14:29:00 | 897.9 | 898.0 | 897.75 | 897.95 | 6875 |
| 2025-04-25 14:28:00 | 898.2 | 898.2 | 897.85 | 897.9 | 1250 |
| 2025-04-25 14:27:00 | 898.05 | 898.2 | 898.0 | 898.2 | 5000 |
| 2025-04-25 14:26:00 | 899.15 | 899.15 | 898.05 | 898.05 | 625 |
| 2025-04-25 14:25:00 | 899.35 | 899.35 | 899.15 | 899.15 | 625 |
| 2025-04-25 14:24:00 | 898.25 | 899.35 | 898.25 | 899.35 | 3125 |
| 2025-04-25 14:23:00 | 898.4 | 898.75 | 898.25 | 898.25 | 3750 |
| 2025-04-25 14:22:00 | 898.4 | 898.4 | 898.4 | 898.4 | 0 |
| 2025-04-25 14:21:00 | 898.4 | 898.4 | 898.4 | 898.4 | 0 |
| 2025-04-25 14:20:00 | 898.8 | 898.8 | 898.35 | 898.4 | 4375 |
| 2025-04-25 14:19:00 | 898.75 | 898.8 | 898.5 | 898.8 | 3750 |
| 2025-04-25 14:18:00 | 898.75 | 898.75 | 898.75 | 898.75 | 0 |
| 2025-04-25 14:17:00 | 898.65 | 898.75 | 898.5 | 898.75 | 1875 |
| 2025-04-25 14:16:00 | 898.0 | 898.7 | 897.8 | 898.65 | 1875 |
| 2025-04-25 14:15:00 | 897.25 | 898.0 | 897.2 | 898.0 | 2500 |
| 2025-04-25 14:14:00 | 895.5 | 897.25 | 895.5 | 897.25 | 625 |
| 2025-04-25 14:13:00 | 897.0 | 897.0 | 895.5 | 895.5 | 8750 |
| 2025-04-25 14:12:00 | 896.9 | 897.0 | 896.5 | 897.0 | 8125 |
| 2025-04-25 14:11:00 | 897.0 | 898.0 | 897.0 | 897.1 | 5000 |
| 2025-04-25 14:10:00 | 897.9 | 898.1 | 896.8 | 896.8 | 48750 |
| 2025-04-25 14:09:00 | 898.95 | 898.95 | 897.65 | 898.05 | 59375 |
| 2025-04-25 14:08:00 | 898.4 | 898.95 | 898.4 | 898.95 | 3750 |
| 2025-04-25 14:07:00 | 899.1 | 899.1 | 898.15 | 898.25 | 11875 |
| 2025-04-25 14:06:00 | 899.0 | 899.1 | 898.8 | 899.1 | 3125 |
| 2025-04-25 14:05:00 | 898.9 | 899.0 | 898.9 | 899.0 | 625 |
| 2025-04-25 14:04:00 | 899.2 | 899.6 | 898.4 | 898.9 | 3750 |
| 2025-04-25 14:03:00 | 900.75 | 900.9 | 899.2 | 899.2 | 12500 |
| 2025-04-25 14:02:00 | 901.6 | 901.6 | 900.75 | 900.75 | 4375 |
| 2025-04-25 14:01:00 | 901.35 | 901.6 | 901.35 | 901.6 | 1250 |
| 2025-04-25 14:00:00 | 901.4 | 901.5 | 900.9 | 900.9 | 6250 |
| 2025-04-25 13:59:00 | 900.8 | 901.4 | 900.8 | 901.4 | 3125 |
| 2025-04-25 13:58:00 | 898.8 | 900.4 | 898.8 | 900.4 | 4375 |
| 2025-04-25 13:57:00 | 899.5 | 899.6 | 898.8 | 898.8 | 6875 |
| 2025-04-25 13:56:00 | 898.1 | 899.5 | 898.1 | 899.5 | 3125 |
| 2025-04-25 13:55:00 | 899.5 | 899.5 | 898.1 | 898.1 | 1250 |
| 2025-04-25 13:54:00 | 898.95 | 899.5 | 898.75 | 899.5 | 5625 |
| 2025-04-25 13:53:00 | 899.4 | 899.4 | 898.0 | 898.5 | 4375 |
| 2025-04-25 13:52:00 | 899.55 | 899.55 | 899.4 | 899.4 | 625 |
| 2025-04-25 13:51:00 | 899.65 | 899.65 | 899.55 | 899.55 | 625 |
| 2025-04-25 13:50:00 | 899.2 | 899.65 | 899.2 | 899.65 | 1250 |