JINDAL STAINLESS LIMITED (jsl)
METALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 682.9 | 682.9 | 682.9 | 682.9 | 850 |
| 2025-07-08 15:28:00 | 682.5 | 682.85 | 682.4 | 682.85 | 3400 |
| 2025-07-08 15:27:00 | 681.8 | 682.9 | 681.75 | 682.9 | 5100 |
| 2025-07-08 15:26:00 | 683.65 | 683.65 | 682.8 | 682.8 | 6800 |
| 2025-07-08 15:25:00 | 683.4 | 683.4 | 683.4 | 683.4 | 0 |
| 2025-07-08 15:24:00 | 682.85 | 683.6 | 682.8 | 683.4 | 3400 |
| 2025-07-08 15:23:00 | 682.4 | 682.45 | 682.15 | 682.15 | 4250 |
| 2025-07-08 15:22:00 | 683.75 | 683.75 | 682.25 | 682.7 | 11900 |
| 2025-07-08 15:21:00 | 684.05 | 684.45 | 683.95 | 684.25 | 6800 |
| 2025-07-08 15:20:00 | 684.5 | 684.5 | 683.85 | 683.85 | 3400 |
| 2025-07-08 15:19:00 | 684.55 | 684.55 | 684.55 | 684.55 | 0 |
| 2025-07-08 15:18:00 | 684.55 | 684.55 | 684.55 | 684.55 | 850 |
| 2025-07-08 15:17:00 | 684.4 | 684.4 | 684.4 | 684.4 | 850 |
| 2025-07-08 15:16:00 | 683.85 | 684.6 | 683.85 | 684.2 | 9350 |
| 2025-07-08 15:15:00 | 684.35 | 684.4 | 683.85 | 684.4 | 5100 |
| 2025-07-08 15:14:00 | 684.15 | 684.15 | 684.15 | 684.15 | 4250 |
| 2025-07-08 15:13:00 | 683.65 | 683.65 | 683.65 | 683.65 | 0 |
| 2025-07-08 15:12:00 | 683.65 | 683.65 | 683.65 | 683.65 | 1700 |
| 2025-07-08 15:11:00 | 683.6 | 683.6 | 683.6 | 683.6 | 2550 |
| 2025-07-08 15:10:00 | 683.6 | 683.6 | 683.6 | 683.6 | 850 |
| 2025-07-08 15:09:00 | 684.25 | 684.6 | 681.2 | 683.25 | 39100 |
| 2025-07-08 15:08:00 | 684.75 | 684.75 | 684.45 | 684.45 | 3400 |
| 2025-07-08 15:07:00 | 684.45 | 684.45 | 684.45 | 684.45 | 0 |
| 2025-07-08 15:06:00 | 684.45 | 684.45 | 684.45 | 684.45 | 850 |
| 2025-07-08 15:05:00 | 684.35 | 684.5 | 684.35 | 684.5 | 1700 |
| 2025-07-08 15:04:00 | 684.35 | 684.35 | 684.35 | 684.35 | 1700 |
| 2025-07-08 15:03:00 | 684.5 | 684.55 | 684.5 | 684.55 | 3400 |
| 2025-07-08 15:02:00 | 684.55 | 684.55 | 684.55 | 684.55 | 0 |
| 2025-07-08 15:01:00 | 684.2 | 684.9 | 684.2 | 684.55 | 5950 |
| 2025-07-08 15:00:00 | 683.5 | 684.45 | 683.5 | 684.45 | 5100 |
| 2025-07-08 14:59:00 | 683.2 | 683.2 | 683.2 | 683.2 | 1700 |
| 2025-07-08 14:58:00 | 683.4 | 683.4 | 683.4 | 683.4 | 0 |
| 2025-07-08 14:57:00 | 682.95 | 683.4 | 682.95 | 683.4 | 1700 |
| 2025-07-08 14:56:00 | 682.95 | 682.95 | 682.95 | 682.95 | 1700 |
| 2025-07-08 14:55:00 | 682.3 | 682.3 | 682.3 | 682.3 | 0 |
| 2025-07-08 14:54:00 | 682.35 | 682.75 | 682.3 | 682.3 | 9350 |
| 2025-07-08 14:53:00 | 683.0 | 683.0 | 681.9 | 681.9 | 9350 |
| 2025-07-08 14:52:00 | 683.8 | 683.8 | 683.8 | 683.8 | 0 |
| 2025-07-08 14:51:00 | 683.8 | 683.8 | 683.8 | 683.8 | 0 |
| 2025-07-08 14:50:00 | 683.8 | 683.8 | 683.8 | 683.8 | 0 |
| 2025-07-08 14:49:00 | 683.5 | 683.8 | 683.5 | 683.8 | 2550 |
| 2025-07-08 14:48:00 | 683.4 | 683.4 | 683.4 | 683.4 | 850 |
| 2025-07-08 14:47:00 | 683.05 | 684.25 | 683.05 | 684.25 | 2550 |
| 2025-07-08 14:46:00 | 682.95 | 682.95 | 682.95 | 682.95 | 0 |
| 2025-07-08 14:45:00 | 682.95 | 682.95 | 682.95 | 682.95 | 0 |
| 2025-07-08 14:44:00 | 682.95 | 682.95 | 682.95 | 682.95 | 850 |
| 2025-07-08 14:43:00 | 682.45 | 682.85 | 682.45 | 682.85 | 1700 |
| 2025-07-08 14:42:00 | 682.3 | 682.3 | 682.3 | 682.3 | 0 |
| 2025-07-08 14:41:00 | 682.9 | 682.9 | 682.3 | 682.3 | 1700 |
| 2025-07-08 14:40:00 | 683.2 | 683.2 | 683.2 | 683.2 | 1700 |
| 2025-07-08 14:39:00 | 682.75 | 682.75 | 682.75 | 682.75 | 2550 |
| 2025-07-08 14:38:00 | 682.45 | 682.45 | 682.45 | 682.45 | 850 |
| 2025-07-08 14:37:00 | 683.0 | 683.0 | 683.0 | 683.0 | 850 |
| 2025-07-08 14:36:00 | 683.1 | 683.1 | 683.1 | 683.1 | 0 |
| 2025-07-08 14:35:00 | 683.1 | 683.1 | 683.1 | 683.1 | 0 |
| 2025-07-08 14:34:00 | 683.1 | 683.1 | 683.1 | 683.1 | 1700 |
| 2025-07-08 14:33:00 | 682.55 | 682.55 | 682.55 | 682.55 | 0 |
| 2025-07-08 14:32:00 | 682.55 | 682.55 | 682.55 | 682.55 | 1700 |
| 2025-07-08 14:31:00 | 682.35 | 682.35 | 682.35 | 682.35 | 850 |
| 2025-07-08 14:30:00 | 681.55 | 682.7 | 681.55 | 682.7 | 1700 |
| 2025-07-08 14:29:00 | 682.0 | 682.0 | 682.0 | 682.0 | 850 |
| 2025-07-08 14:28:00 | 681.6 | 681.6 | 681.6 | 681.6 | 850 |
| 2025-07-08 14:27:00 | 681.75 | 681.75 | 681.4 | 681.4 | 2550 |
| 2025-07-08 14:26:00 | 681.4 | 681.4 | 681.4 | 681.4 | 850 |
| 2025-07-08 14:25:00 | 681.25 | 681.25 | 681.25 | 681.25 | 0 |
| 2025-07-08 14:24:00 | 680.6 | 681.25 | 680.6 | 681.25 | 3400 |
| 2025-07-08 14:23:00 | 680.9 | 680.9 | 680.9 | 680.9 | 0 |
| 2025-07-08 14:22:00 | 680.9 | 680.9 | 680.9 | 680.9 | 1700 |
| 2025-07-08 14:21:00 | 681.15 | 681.15 | 681.15 | 681.15 | 0 |
| 2025-07-08 14:20:00 | 681.15 | 681.15 | 681.15 | 681.15 | 850 |
| 2025-07-08 14:19:00 | 681.75 | 681.75 | 681.75 | 681.75 | 0 |
| 2025-07-08 14:18:00 | 681.75 | 681.75 | 681.75 | 681.75 | 0 |
| 2025-07-08 14:17:00 | 681.0 | 681.75 | 681.0 | 681.75 | 4250 |
| 2025-07-08 14:16:00 | 681.2 | 681.2 | 681.2 | 681.2 | 0 |
| 2025-07-08 14:15:00 | 681.55 | 681.55 | 679.4 | 681.2 | 13600 |
| 2025-07-08 14:14:00 | 682.0 | 682.0 | 682.0 | 682.0 | 0 |
| 2025-07-08 14:13:00 | 682.0 | 682.0 | 682.0 | 682.0 | 850 |
| 2025-07-08 14:12:00 | 682.65 | 682.65 | 682.65 | 682.65 | 850 |
| 2025-07-08 14:11:00 | 683.9 | 683.9 | 683.9 | 683.9 | 850 |
| 2025-07-08 14:10:00 | 683.2 | 683.2 | 683.2 | 683.2 | 0 |
| 2025-07-08 14:09:00 | 683.2 | 683.2 | 683.2 | 683.2 | 0 |
| 2025-07-08 14:08:00 | 683.2 | 683.2 | 683.2 | 683.2 | 0 |
| 2025-07-08 14:07:00 | 683.2 | 683.2 | 683.2 | 683.2 | 0 |
| 2025-07-08 14:06:00 | 683.7 | 684.6 | 683.2 | 683.2 | 2550 |
| 2025-07-08 14:05:00 | 684.7 | 684.7 | 684.7 | 684.7 | 0 |
| 2025-07-08 14:04:00 | 684.7 | 684.7 | 684.7 | 684.7 | 0 |
| 2025-07-08 14:03:00 | 684.7 | 684.7 | 684.7 | 684.7 | 0 |
| 2025-07-08 14:02:00 | 684.7 | 684.7 | 684.7 | 684.7 | 0 |
| 2025-07-08 14:01:00 | 684.7 | 684.7 | 684.7 | 684.7 | 0 |
| 2025-07-08 14:00:00 | 684.7 | 684.7 | 684.7 | 684.7 | 0 |
| 2025-07-08 13:59:00 | 684.7 | 684.7 | 684.7 | 684.7 | 0 |
| 2025-07-08 13:58:00 | 684.7 | 684.7 | 684.7 | 684.7 | 1700 |
| 2025-07-08 13:57:00 | 685.0 | 685.0 | 685.0 | 685.0 | 0 |
| 2025-07-08 13:56:00 | 685.0 | 685.0 | 685.0 | 685.0 | 2550 |
| 2025-07-08 13:55:00 | 685.95 | 685.95 | 685.95 | 685.95 | 0 |
| 2025-07-08 13:54:00 | 685.95 | 685.95 | 685.95 | 685.95 | 0 |
| 2025-07-08 13:53:00 | 685.95 | 685.95 | 685.95 | 685.95 | 850 |
| 2025-07-08 13:52:00 | 686.2 | 686.2 | 686.2 | 686.2 | 0 |
| 2025-07-08 13:51:00 | 686.2 | 686.2 | 686.2 | 686.2 | 850 |
| 2025-07-08 13:50:00 | 686.7 | 686.7 | 686.7 | 686.7 | 0 |