JINDAL STAINLESS LIMITED (jsl)
METALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 556.95 | 557.25 | 556.95 | 557.25 | 2325 |
| 2025-04-25 15:28:00 | 556.35 | 556.95 | 556.35 | 556.95 | 5425 |
| 2025-04-25 15:27:00 | 556.1 | 556.35 | 556.1 | 556.35 | 6200 |
| 2025-04-25 15:26:00 | 557.5 | 557.5 | 556.75 | 556.75 | 5425 |
| 2025-04-25 15:25:00 | 557.6 | 557.6 | 557.05 | 557.5 | 10075 |
| 2025-04-25 15:24:00 | 557.65 | 557.85 | 557.4 | 557.6 | 6975 |
| 2025-04-25 15:23:00 | 557.7 | 557.7 | 557.65 | 557.65 | 3100 |
| 2025-04-25 15:22:00 | 557.9 | 557.9 | 557.55 | 557.7 | 3875 |
| 2025-04-25 15:21:00 | 557.5 | 557.9 | 557.5 | 557.9 | 3100 |
| 2025-04-25 15:20:00 | 557.8 | 557.8 | 557.5 | 557.5 | 6975 |
| 2025-04-25 15:19:00 | 558.4 | 558.4 | 558.35 | 558.35 | 775 |
| 2025-04-25 15:18:00 | 558.55 | 558.55 | 558.4 | 558.4 | 775 |
| 2025-04-25 15:17:00 | 558.0 | 558.55 | 558.0 | 558.55 | 4650 |
| 2025-04-25 15:16:00 | 558.85 | 558.85 | 558.0 | 558.0 | 4650 |
| 2025-04-25 15:15:00 | 558.65 | 558.85 | 558.65 | 558.85 | 3875 |
| 2025-04-25 15:14:00 | 559.3 | 559.3 | 558.65 | 558.65 | 2325 |
| 2025-04-25 15:13:00 | 560.0 | 560.15 | 559.3 | 559.3 | 4650 |
| 2025-04-25 15:12:00 | 561.1 | 561.1 | 560.0 | 560.0 | 12400 |
| 2025-04-25 15:11:00 | 561.25 | 561.25 | 561.1 | 561.1 | 2325 |
| 2025-04-25 15:10:00 | 561.05 | 562.15 | 559.8 | 561.15 | 15500 |
| 2025-04-25 15:09:00 | 559.25 | 561.1 | 559.25 | 561.1 | 7750 |
| 2025-04-25 15:08:00 | 559.05 | 560.05 | 558.45 | 559.25 | 27125 |
| 2025-04-25 15:07:00 | 560.15 | 560.15 | 559.05 | 559.05 | 21700 |
| 2025-04-25 15:06:00 | 560.4 | 561.1 | 560.15 | 560.15 | 10850 |
| 2025-04-25 15:05:00 | 562.45 | 562.45 | 561.0 | 561.0 | 14725 |
| 2025-04-25 15:04:00 | 561.25 | 562.45 | 561.25 | 562.45 | 775 |
| 2025-04-25 15:03:00 | 561.05 | 561.25 | 560.75 | 561.25 | 3875 |
| 2025-04-25 15:02:00 | 560.3 | 561.05 | 560.3 | 561.05 | 775 |
| 2025-04-25 15:01:00 | 561.45 | 561.45 | 560.3 | 560.3 | 3875 |
| 2025-04-25 15:00:00 | 561.5 | 561.5 | 561.45 | 561.45 | 775 |
| 2025-04-25 14:59:00 | 561.5 | 561.5 | 561.5 | 561.5 | 0 |
| 2025-04-25 14:58:00 | 561.4 | 561.5 | 561.4 | 561.5 | 775 |
| 2025-04-25 14:57:00 | 561.75 | 561.75 | 561.3 | 561.4 | 1550 |
| 2025-04-25 14:56:00 | 561.75 | 561.75 | 561.75 | 561.75 | 0 |
| 2025-04-25 14:55:00 | 562.0 | 562.0 | 561.75 | 561.75 | 3875 |
| 2025-04-25 14:54:00 | 561.3 | 562.0 | 561.3 | 562.0 | 775 |
| 2025-04-25 14:53:00 | 561.3 | 561.3 | 561.3 | 561.3 | 3100 |
| 2025-04-25 14:52:00 | 561.15 | 561.3 | 561.15 | 561.3 | 775 |
| 2025-04-25 14:51:00 | 561.45 | 561.45 | 561.15 | 561.15 | 1550 |
| 2025-04-25 14:50:00 | 561.45 | 561.45 | 561.45 | 561.45 | 775 |
| 2025-04-25 14:49:00 | 560.2 | 560.65 | 560.2 | 560.65 | 775 |
| 2025-04-25 14:48:00 | 560.05 | 560.2 | 560.0 | 560.2 | 3875 |
| 2025-04-25 14:47:00 | 560.1 | 560.1 | 560.05 | 560.05 | 775 |
| 2025-04-25 14:46:00 | 561.5 | 561.5 | 560.1 | 560.1 | 3875 |
| 2025-04-25 14:45:00 | 561.5 | 561.5 | 561.5 | 561.5 | 0 |
| 2025-04-25 14:44:00 | 561.9 | 561.9 | 561.35 | 561.5 | 3100 |
| 2025-04-25 14:43:00 | 561.9 | 561.9 | 561.9 | 561.9 | 0 |
| 2025-04-25 14:42:00 | 561.8 | 561.9 | 561.8 | 561.9 | 775 |
| 2025-04-25 14:41:00 | 562.15 | 562.15 | 561.8 | 561.8 | 3100 |
| 2025-04-25 14:40:00 | 562.15 | 562.15 | 562.15 | 562.15 | 0 |
| 2025-04-25 14:39:00 | 562.15 | 562.15 | 562.15 | 562.15 | 775 |
| 2025-04-25 14:38:00 | 562.0 | 562.0 | 562.0 | 562.0 | 0 |
| 2025-04-25 14:37:00 | 562.0 | 562.0 | 562.0 | 562.0 | 0 |
| 2025-04-25 14:36:00 | 562.65 | 562.65 | 561.65 | 562.0 | 10850 |
| 2025-04-25 14:35:00 | 561.75 | 562.65 | 561.75 | 562.65 | 775 |
| 2025-04-25 14:34:00 | 562.55 | 562.55 | 561.75 | 561.75 | 1550 |
| 2025-04-25 14:33:00 | 563.0 | 563.0 | 562.55 | 562.55 | 3875 |
| 2025-04-25 14:32:00 | 564.3 | 564.3 | 562.9 | 563.0 | 4650 |
| 2025-04-25 14:31:00 | 562.7 | 564.0 | 562.7 | 563.15 | 16275 |
| 2025-04-25 14:30:00 | 562.4 | 563.1 | 562.4 | 562.7 | 3100 |
| 2025-04-25 14:29:00 | 562.4 | 562.4 | 562.4 | 562.4 | 0 |
| 2025-04-25 14:28:00 | 563.0 | 563.0 | 562.4 | 562.4 | 775 |
| 2025-04-25 14:27:00 | 562.85 | 563.0 | 562.85 | 563.0 | 775 |
| 2025-04-25 14:26:00 | 562.5 | 562.85 | 562.5 | 562.85 | 1550 |
| 2025-04-25 14:25:00 | 563.2 | 563.2 | 562.5 | 562.5 | 3100 |
| 2025-04-25 14:24:00 | 563.35 | 563.35 | 563.0 | 563.2 | 1550 |
| 2025-04-25 14:23:00 | 563.2 | 563.35 | 563.2 | 563.35 | 3100 |
| 2025-04-25 14:22:00 | 563.2 | 563.2 | 563.2 | 563.2 | 0 |
| 2025-04-25 14:21:00 | 563.2 | 563.2 | 563.2 | 563.2 | 0 |
| 2025-04-25 14:20:00 | 563.2 | 563.2 | 563.2 | 563.2 | 0 |
| 2025-04-25 14:19:00 | 563.2 | 563.2 | 563.2 | 563.2 | 0 |
| 2025-04-25 14:18:00 | 563.2 | 563.2 | 563.2 | 563.2 | 775 |
| 2025-04-25 14:17:00 | 563.2 | 563.2 | 563.2 | 563.2 | 0 |
| 2025-04-25 14:16:00 | 562.7 | 563.2 | 562.7 | 563.2 | 2325 |
| 2025-04-25 14:15:00 | 561.45 | 561.5 | 561.45 | 561.5 | 2325 |
| 2025-04-25 14:14:00 | 561.0 | 561.45 | 561.0 | 561.45 | 775 |
| 2025-04-25 14:13:00 | 561.0 | 561.0 | 561.0 | 561.0 | 0 |
| 2025-04-25 14:12:00 | 561.0 | 561.0 | 561.0 | 561.0 | 0 |
| 2025-04-25 14:11:00 | 560.75 | 561.05 | 560.75 | 561.0 | 1550 |
| 2025-04-25 14:10:00 | 560.75 | 560.75 | 560.75 | 560.75 | 0 |
| 2025-04-25 14:09:00 | 561.25 | 561.6 | 560.75 | 560.75 | 1550 |
| 2025-04-25 14:08:00 | 561.3 | 561.3 | 561.25 | 561.25 | 1550 |
| 2025-04-25 14:07:00 | 562.75 | 562.75 | 561.3 | 561.3 | 3100 |
| 2025-04-25 14:06:00 | 562.75 | 562.75 | 562.75 | 562.75 | 0 |
| 2025-04-25 14:05:00 | 565.1 | 565.1 | 562.75 | 562.75 | 1550 |
| 2025-04-25 14:04:00 | 565.1 | 565.1 | 565.1 | 565.1 | 0 |
| 2025-04-25 14:03:00 | 565.75 | 565.75 | 565.1 | 565.1 | 4650 |
| 2025-04-25 14:02:00 | 565.6 | 565.75 | 565.6 | 565.75 | 775 |
| 2025-04-25 14:01:00 | 565.6 | 565.6 | 565.6 | 565.6 | 0 |
| 2025-04-25 14:00:00 | 565.6 | 565.6 | 565.6 | 565.6 | 0 |
| 2025-04-25 13:59:00 | 564.9 | 565.6 | 564.9 | 565.6 | 775 |
| 2025-04-25 13:58:00 | 565.3 | 565.6 | 564.9 | 564.9 | 2325 |
| 2025-04-25 13:57:00 | 564.55 | 565.3 | 564.55 | 565.3 | 1550 |
| 2025-04-25 13:56:00 | 563.75 | 563.75 | 563.75 | 563.75 | 0 |
| 2025-04-25 13:55:00 | 563.75 | 563.75 | 563.75 | 563.75 | 0 |
| 2025-04-25 13:54:00 | 562.95 | 563.75 | 562.95 | 563.75 | 2325 |
| 2025-04-25 13:53:00 | 562.65 | 562.65 | 562.65 | 562.65 | 0 |
| 2025-04-25 13:52:00 | 564.5 | 564.5 | 562.65 | 562.65 | 775 |
| 2025-04-25 13:51:00 | 563.6 | 564.5 | 563.6 | 564.5 | 775 |
| 2025-04-25 13:50:00 | 564.1 | 564.1 | 563.6 | 563.6 | 4650 |