Jindal Steel & Power (JINDALSTEL) | Stock Price History & Returns | 1999 - 2026
Jindal Steel & Power Ltd. Large-cap Basic Materials
Jindal Steel & Power Historical Price Chart
Jindal Steel & Power Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2026 | ₹1,211.30 | +0.66% | ₹1,213.20 | ₹1,218.90 | ₹1,190.00 | 489.0K |
| Jun 2, 2026 | ₹1,203.40 | -0.53% | ₹1,199.70 | ₹1,217.50 | ₹1,196.70 | 478.5K |
| Jun 1, 2026 | ₹1,209.80 | +0.22% | ₹1,219.00 | ₹1,222.90 | ₹1,203.10 | 451.1K |
| May 29, 2026 | ₹1,207.20 | -1.10% | ₹1,227.00 | ₹1,230.50 | ₹1,191.70 | 4.3M |
| May 28, 2026 | ₹1,220.60 | 0.00% | ₹1,220.60 | ₹1,220.60 | ₹1,220.60 | N/A |
| May 27, 2026 | ₹1,220.60 | -0.19% | ₹1,225.00 | ₹1,254.90 | ₹1,211.00 | 1.2M |
| May 26, 2026 | ₹1,222.90 | +0.87% | ₹1,212.30 | ₹1,226.30 | ₹1,205.00 | 477.8K |
| May 25, 2026 | ₹1,212.30 | +0.20% | ₹1,224.40 | ₹1,224.40 | ₹1,209.10 | 323.3K |
| May 22, 2026 | ₹1,209.90 | +1.09% | ₹1,198.60 | ₹1,212.40 | ₹1,192.30 | 805.9K |
| May 21, 2026 | ₹1,196.80 | -2.15% | ₹1,243.00 | ₹1,243.00 | ₹1,194.00 | 963.3K |
| May 20, 2026 | ₹1,223.10 | -0.26% | ₹1,215.00 | ₹1,244.00 | ₹1,200.90 | 1.1M |
| May 19, 2026 | ₹1,226.30 | -0.45% | ₹1,237.00 | ₹1,237.70 | ₹1,221.20 | 634.5K |
| May 18, 2026 | ₹1,231.80 | -0.02% | ₹1,229.20 | ₹1,246.30 | ₹1,200.70 | 923.6K |
| May 15, 2026 | ₹1,232.00 | -1.66% | ₹1,255.00 | ₹1,259.00 | ₹1,225.70 | 1.2M |
| May 14, 2026 | ₹1,252.80 | +0.80% | ₹1,253.10 | ₹1,258.40 | ₹1,237.20 | 1.1M |
| May 13, 2026 | ₹1,242.90 | +2.36% | ₹1,219.00 | ₹1,258.00 | ₹1,216.10 | 1.0M |
| May 12, 2026 | ₹1,214.30 | -1.44% | ₹1,233.10 | ₹1,242.80 | ₹1,211.10 | 1.2M |
| May 11, 2026 | ₹1,232.00 | -1.31% | ₹1,250.00 | ₹1,256.00 | ₹1,230.20 | 699.5K |
| May 8, 2026 | ₹1,248.40 | -0.78% | ₹1,258.20 | ₹1,260.00 | ₹1,239.20 | 995.2K |
| May 7, 2026 | ₹1,258.20 | -0.48% | ₹1,273.00 | ₹1,284.40 | ₹1,254.20 | 993.0K |
| May 6, 2026 | ₹1,264.30 | +0.25% | ₹1,272.00 | ₹1,283.60 | ₹1,250.00 | 2.0M |
| May 5, 2026 | ₹1,261.20 | -0.02% | ₹1,263.10 | ₹1,283.30 | ₹1,254.70 | 2.2M |
| May 4, 2026 | ₹1,261.40 | +3.13% | ₹1,245.00 | ₹1,278.90 | ₹1,234.10 | 4.1M |
| May 1, 2026 | ₹1,223.10 | 0.00% | ₹1,223.10 | ₹1,223.10 | ₹1,223.10 | N/A |
| Apr 30, 2026 | ₹1,223.10 | -0.41% | ₹1,224.00 | ₹1,234.40 | ₹1,201.10 | 878.4K |
| Apr 29, 2026 | ₹1,228.10 | -2.96% | ₹1,270.90 | ₹1,270.90 | ₹1,224.50 | 1.1M |
| Apr 28, 2026 | ₹1,265.50 | -0.99% | ₹1,283.50 | ₹1,290.50 | ₹1,262.50 | 858.5K |
| Apr 27, 2026 | ₹1,278.20 | +1.77% | ₹1,257.90 | ₹1,293.60 | ₹1,257.60 | 1.2M |
| Apr 24, 2026 | ₹1,256.00 | +0.12% | ₹1,252.20 | ₹1,273.10 | ₹1,237.30 | 1.2M |
| Apr 23, 2026 | ₹1,254.50 | -1.88% | ₹1,278.60 | ₹1,279.90 | ₹1,251.70 | 843.1K |
| Apr 22, 2026 | ₹1,278.60 | -0.79% | ₹1,289.00 | ₹1,298.40 | ₹1,272.30 | 1.6M |
| Apr 21, 2026 | ₹1,288.80 | +0.09% | ₹1,290.00 | ₹1,306.20 | ₹1,277.30 | 1.2M |
| Apr 20, 2026 | ₹1,287.70 | +1.39% | ₹1,274.90 | ₹1,297.50 | ₹1,250.00 | 1.9M |
| Apr 17, 2026 | ₹1,270.00 | +3.39% | ₹1,228.30 | ₹1,284.00 | ₹1,207.90 | 2.9M |
| Apr 16, 2026 | ₹1,228.30 | +0.57% | ₹1,226.00 | ₹1,242.00 | ₹1,219.50 | 1.4M |
| Apr 15, 2026 | ₹1,221.30 | +0.23% | ₹1,234.00 | ₹1,249.50 | ₹1,211.00 | 1.2M |
| Apr 13, 2026 | ₹1,218.50 | -0.06% | ₹1,205.00 | ₹1,230.30 | ₹1,185.50 | 1.1M |
| Apr 10, 2026 | ₹1,219.20 | +1.63% | ₹1,207.00 | ₹1,223.10 | ₹1,196.50 | 1.6M |
| Apr 9, 2026 | ₹1,199.60 | -1.11% | ₹1,213.30 | ₹1,229.70 | ₹1,194.80 | 1.8M |
| Apr 8, 2026 | ₹1,213.10 | +3.84% | ₹1,190.00 | ₹1,223.10 | ₹1,188.90 | 1.6M |
| Apr 7, 2026 | ₹1,168.20 | +3.02% | ₹1,124.10 | ₹1,173.90 | ₹1,124.10 | 1.7M |
| Apr 6, 2026 | ₹1,134.00 | -0.34% | ₹1,131.00 | ₹1,156.40 | ₹1,101.30 | 4.7M |
| Apr 2, 2026 | ₹1,137.90 | +0.04% | ₹1,131.00 | ₹1,146.30 | ₹1,093.80 | 1.5M |
| Apr 1, 2026 | ₹1,137.40 | +2.18% | ₹1,131.00 | ₹1,158.30 | ₹1,126.40 | 1.5M |
| Mar 30, 2026 | ₹1,113.10 | -1.62% | ₹1,117.00 | ₹1,133.80 | ₹1,106.90 | 1.7M |
| Mar 27, 2026 | ₹1,131.40 | -1.01% | ₹1,135.90 | ₹1,154.70 | ₹1,122.40 | 1.8M |
| Mar 25, 2026 | ₹1,143.00 | +2.00% | ₹1,132.20 | ₹1,154.00 | ₹1,130.50 | 1.2M |
| Mar 24, 2026 | ₹1,120.60 | +1.30% | ₹1,129.40 | ₹1,138.50 | ₹1,111.00 | 1.2M |
| Mar 23, 2026 | ₹1,106.20 | -6.77% | ₹1,162.00 | ₹1,169.80 | ₹1,101.60 | 1.9M |
| Mar 20, 2026 | ₹1,186.50 | +4.25% | ₹1,144.10 | ₹1,196.00 | ₹1,144.10 | 2.0M |
| Mar 19, 2026 | ₹1,138.10 | -3.49% | ₹1,161.20 | ₹1,162.70 | ₹1,130.70 | 542.5K |
| Mar 18, 2026 | ₹1,179.20 | +1.89% | ₹1,157.30 | ₹1,184.40 | ₹1,140.20 | 1.0M |
| Mar 17, 2026 | ₹1,157.30 | +2.14% | ₹1,135.90 | ₹1,160.70 | ₹1,128.00 | 809.0K |
| Mar 16, 2026 | ₹1,133.00 | -0.90% | ₹1,137.00 | ₹1,156.20 | ₹1,124.20 | 1.4M |
| Mar 13, 2026 | ₹1,143.30 | -6.67% | ₹1,216.30 | ₹1,222.40 | ₹1,136.10 | 1.9M |
| Mar 12, 2026 | ₹1,225.00 | +3.20% | ₹1,177.60 | ₹1,232.10 | ₹1,162.20 | 2.0M |
| Mar 11, 2026 | ₹1,187.00 | -0.02% | ₹1,187.00 | ₹1,205.10 | ₹1,183.20 | 1.1M |
| Mar 10, 2026 | ₹1,187.20 | +3.77% | ₹1,154.90 | ₹1,190.90 | ₹1,150.50 | 1.2M |
| Mar 9, 2026 | ₹1,144.10 | -3.08% | ₹1,157.00 | ₹1,167.10 | ₹1,132.00 | 2.2M |
| Mar 6, 2026 | ₹1,180.40 | -0.30% | ₹1,184.00 | ₹1,195.80 | ₹1,176.60 | 797.2K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 25, 2026 | ₹1,207.20 | -0.22% | ₹1,224.40 | ₹1,254.90 | ₹1,191.70 | 6.2M |
| May 18, 2026 | ₹1,209.90 | -1.79% | ₹1,229.20 | ₹1,246.30 | ₹1,192.30 | 4.4M |
| May 11, 2026 | ₹1,232.00 | -1.31% | ₹1,250.00 | ₹1,259.00 | ₹1,211.10 | 5.2M |
| May 4, 2026 | ₹1,248.40 | +2.07% | ₹1,245.00 | ₹1,284.40 | ₹1,234.10 | 10.3M |
| Apr 27, 2026 | ₹1,223.10 | -2.62% | ₹1,257.90 | ₹1,293.60 | ₹1,201.10 | 4.0M |
| Apr 20, 2026 | ₹1,256.00 | -1.10% | ₹1,274.90 | ₹1,306.20 | ₹1,237.30 | 6.6M |
| Apr 13, 2026 | ₹1,270.00 | +4.17% | ₹1,205.00 | ₹1,284.00 | ₹1,185.50 | 6.5M |
| Apr 6, 2026 | ₹1,219.20 | +7.14% | ₹1,131.00 | ₹1,229.70 | ₹1,101.30 | 11.5M |
| Mar 30, 2026 | ₹1,137.90 | +0.57% | ₹1,117.00 | ₹1,158.30 | ₹1,093.80 | 4.8M |
| Mar 23, 2026 | ₹1,131.40 | -4.64% | ₹1,162.00 | ₹1,169.80 | ₹1,101.60 | 6.2M |
| Mar 16, 2026 | ₹1,186.50 | +3.78% | ₹1,137.00 | ₹1,196.00 | ₹1,124.20 | 5.8M |
| Mar 9, 2026 | ₹1,143.30 | -3.14% | ₹1,157.00 | ₹1,232.10 | ₹1,132.00 | 8.3M |
| Mar 2, 2026 | ₹1,180.40 | -5.13% | ₹1,215.00 | ₹1,256.60 | ₹1,161.00 | 6.1M |
| Feb 23, 2026 | ₹1,244.20 | +2.23% | ₹1,220.80 | ₹1,272.10 | ₹1,207.00 | 5.4M |
| Feb 16, 2026 | ₹1,217.10 | +2.73% | ₹1,168.00 | ₹1,232.80 | ₹1,165.00 | 5.4M |
| Feb 9, 2026 | ₹1,184.70 | -0.44% | ₹1,196.30 | ₹1,207.00 | ₹1,167.30 | 4.3M |
| Feb 2, 2026 | ₹1,189.90 | +7.98% | ₹1,100.00 | ₹1,191.70 | ₹1,082.70 | 7.2M |
| Jan 26, 2026 | ₹1,102.00 | +3.61% | ₹1,067.00 | ₹1,168.00 | ₹1,059.40 | 13.6M |
| Jan 19, 2026 | ₹1,063.60 | +1.98% | ₹1,035.00 | ₹1,104.00 | ₹1,030.40 | 9.4M |
| Jan 12, 2026 | ₹1,042.90 | +3.23% | ₹1,010.90 | ₹1,054.00 | ₹997.10 | 5.7M |
| Jan 5, 2026 | ₹1,010.30 | -6.48% | ₹1,084.00 | ₹1,090.60 | ₹1,003.70 | 6.8M |
| Dec 29, 2025 | ₹1,080.30 | +9.51% | ₹991.20 | ₹1,082.70 | ₹986.40 | 12.3M |
| Dec 22, 2025 | ₹986.50 | -0.61% | ₹998.00 | ₹1,017.00 | ₹985.40 | 3.3M |
| Dec 15, 2025 | ₹992.60 | -3.58% | ₹1,032.00 | ₹1,036.50 | ₹979.10 | 6.3M |
| Dec 8, 2025 | ₹1,029.50 | +2.25% | ₹1,007.00 | ₹1,032.50 | ₹977.10 | 4.5M |
| Dec 1, 2025 | ₹1,006.80 | -3.60% | ₹1,053.50 | ₹1,055.00 | ₹989.00 | 6.0M |
| Nov 24, 2025 | ₹1,044.40 | +0.56% | ₹1,040.40 | ₹1,054.90 | ₹1,014.70 | 9.4M |
| Nov 17, 2025 | ₹1,038.60 | -3.49% | ₹1,080.60 | ₹1,082.80 | ₹1,035.50 | 5.2M |
| Nov 10, 2025 | ₹1,076.20 | +0.59% | ₹1,069.90 | ₹1,098.00 | ₹1,057.00 | 5.6M |
| Nov 3, 2025 | ₹1,069.90 | +0.29% | ₹1,066.00 | ₹1,087.60 | ₹1,002.10 | 7.4M |
| Oct 27, 2025 | ₹1,066.80 | +5.81% | ₹1,011.20 | ₹1,097.70 | ₹1,011.20 | 12.0M |
| Oct 20, 2025 | ₹1,008.20 | +0.06% | ₹1,011.50 | ₹1,027.90 | ₹998.60 | 3.8M |
| Oct 13, 2025 | ₹1,007.60 | -0.75% | ₹1,015.20 | ₹1,027.10 | ₹986.20 | 7.5M |
| Oct 6, 2025 | ₹1,015.20 | -5.69% | ₹1,077.00 | ₹1,078.90 | ₹1,010.20 | 10.8M |
| Sep 29, 2025 | ₹1,076.50 | +4.57% | ₹1,035.10 | ₹1,087.60 | ₹1,035.10 | 6.4M |
| Sep 22, 2025 | ₹1,029.50 | -1.58% | ₹1,045.50 | ₹1,069.70 | ₹1,027.85 | 5.7M |
| Sep 15, 2025 | ₹1,046.00 | +0.97% | ₹1,034.90 | ₹1,059.40 | ₹1,029.35 | 4.1M |
| Sep 8, 2025 | ₹1,035.95 | +0.11% | ₹1,036.95 | ₹1,057.15 | ₹1,023.20 | 4.8M |
| Sep 1, 2025 | ₹1,034.85 | +9.42% | ₹944.95 | ₹1,039.00 | ₹943.30 | 9.5M |
| Aug 25, 2025 | ₹945.80 | -5.16% | ₹1,003.10 | ₹1,004.40 | ₹943.55 | 10.1M |
| Aug 18, 2025 | ₹997.25 | +2.24% | ₹990.00 | ₹1,022.00 | ₹980.00 | 9.5M |
| Aug 11, 2025 | ₹975.40 | +0.13% | ₹975.05 | ₹1,021.75 | ₹968.20 | 6.9M |
| Aug 4, 2025 | ₹974.10 | +3.02% | ₹948.10 | ₹1,003.20 | ₹948.10 | 8.9M |
| Jul 28, 2025 | ₹945.50 | -5.46% | ₹1,000.45 | ₹1,001.40 | ₹941.55 | 6.2M |
| Jul 21, 2025 | ₹1,000.15 | +4.49% | ₹957.95 | ₹1,006.35 | ₹957.60 | 10.7M |
| Jul 14, 2025 | ₹957.15 | +2.00% | ₹938.40 | ₹962.90 | ₹927.20 | 7.6M |
| Jul 7, 2025 | ₹938.40 | -1.53% | ₹951.00 | ₹960.80 | ₹926.75 | 5.2M |
| Jun 30, 2025 | ₹953.00 | +1.45% | ₹944.00 | ₹985.20 | ₹931.05 | 6.6M |
| Jun 23, 2025 | ₹939.35 | +4.48% | ₹895.10 | ₹970.50 | ₹892.00 | 9.5M |
| Jun 16, 2025 | ₹899.05 | -2.36% | ₹923.40 | ₹929.60 | ₹882.65 | 8.9M |
| Jun 9, 2025 | ₹920.75 | -4.36% | ₹963.10 | ₹984.20 | ₹914.80 | 7.2M |
| Jun 2, 2025 | ₹962.75 | +1.46% | ₹935.00 | ₹967.40 | ₹930.80 | 6.0M |
| May 26, 2025 | ₹948.90 | -0.47% | ₹952.00 | ₹977.00 | ₹940.50 | 8.3M |
| May 19, 2025 | ₹953.40 | -2.87% | ₹970.90 | ₹982.90 | ₹950.65 | 10.6M |
| May 12, 2025 | ₹981.60 | +14.76% | ₹875.00 | ₹985.80 | ₹866.90 | 16.5M |
| May 5, 2025 | ₹855.35 | -4.91% | ₹895.10 | ₹911.00 | ₹833.60 | 6.6M |
| Apr 28, 2025 | ₹899.55 | +0.87% | ₹895.00 | ₹916.50 | ₹843.55 | 5.4M |
| Apr 21, 2025 | ₹891.80 | +1.15% | ₹888.00 | ₹926.00 | ₹876.05 | 8.1M |
| Apr 14, 2025 | ₹881.70 | +9.44% | ₹825.00 | ₹895.95 | ₹821.80 | 6.1M |
| Apr 7, 2025 | ₹805.65 | -5.23% | ₹775.10 | ₹822.75 | ₹770.00 | 11.1M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 1, 2026 | ₹1,207.20 | -1.30% | ₹1,223.10 | ₹1,284.40 | ₹1,191.70 | 26.2M |
| Apr 1, 2026 | ₹1,223.10 | +9.88% | ₹1,131.00 | ₹1,306.20 | ₹1,093.80 | 31.6M |
| Mar 1, 2026 | ₹1,113.10 | -10.54% | ₹1,215.00 | ₹1,256.60 | ₹1,101.60 | 28.0M |
| Feb 1, 2026 | ₹1,244.20 | +9.91% | ₹1,098.00 | ₹1,272.10 | ₹1,082.70 | 23.9M |
| Jan 1, 2026 | ₹1,132.00 | +7.42% | ₹1,053.80 | ₹1,168.00 | ₹997.10 | 37.2M |
| Dec 1, 2025 | ₹1,053.80 | +0.90% | ₹1,053.50 | ₹1,065.00 | ₹977.10 | 29.1M |
| Nov 1, 2025 | ₹1,044.40 | -2.10% | ₹1,066.00 | ₹1,098.00 | ₹1,002.10 | 27.7M |
| Oct 1, 2025 | ₹1,066.80 | +0.29% | ₹1,063.80 | ₹1,097.70 | ₹986.20 | 37.2M |
| Sep 1, 2025 | ₹1,063.75 | +12.47% | ₹944.95 | ₹1,069.70 | ₹943.30 | 27.4M |
| Aug 1, 2025 | ₹945.80 | -1.99% | ₹968.10 | ₹1,022.00 | ₹941.55 | 36.7M |
| Jul 1, 2025 | ₹965.00 | +2.47% | ₹941.70 | ₹1,006.35 | ₹926.75 | 33.6M |
| Jun 1, 2025 | ₹941.70 | -0.76% | ₹935.00 | ₹984.20 | ₹882.65 | 32.9M |
| May 1, 2025 | ₹948.90 | +5.95% | ₹887.00 | ₹985.80 | ₹833.60 | 45.2M |
| Apr 1, 2025 | ₹895.65 | -1.83% | ₹907.00 | ₹926.00 | ₹770.00 | 35.7M |
| Mar 1, 2025 | ₹912.30 | +6.56% | ₹852.00 | ₹943.75 | ₹842.55 | 33.9M |
| Feb 1, 2025 | ₹856.15 | +8.16% | ₹792.05 | ₹887.40 | ₹750.40 | 62.9M |
| Jan 1, 2025 | ₹791.55 | -14.95% | ₹925.40 | ₹962.10 | ₹723.35 | 54.8M |
| Dec 1, 2024 | ₹930.70 | +2.68% | ₹906.00 | ₹1,011.45 | ₹883.35 | 32.7M |
| Nov 1, 2024 | ₹906.45 | -1.53% | ₹927.90 | ₹968.95 | ₹855.00 | 33.7M |
| Oct 1, 2024 | ₹920.50 | -11.46% | ₹1,050.00 | ₹1,069.00 | ₹882.00 | 60.0M |
| Sep 1, 2024 | ₹1,039.65 | +7.14% | ₹975.00 | ₹1,073.70 | ₹929.05 | 45.6M |
| Aug 1, 2024 | ₹970.40 | -1.81% | ₹996.00 | ₹1,006.65 | ₹896.00 | 35.9M |
| Jul 1, 2024 | ₹988.25 | -5.38% | ₹1,045.00 | ₹1,075.20 | ₹918.90 | 44.8M |
| Jun 1, 2024 | ₹1,044.40 | +1.58% | ₹1,080.00 | ₹1,097.00 | ₹901.20 | 48.3M |
| May 1, 2024 | ₹1,028.15 | +10.60% | ₹934.00 | ₹1,085.95 | ₹908.60 | 45.2M |
| Apr 1, 2024 | ₹929.65 | +9.48% | ₹858.00 | ₹948.60 | ₹855.15 | 52.4M |
| Mar 1, 2024 | ₹849.15 | +9.39% | ₹780.50 | ₹867.70 | ₹756.50 | 44.1M |
| Feb 1, 2024 | ₹776.25 | +2.52% | ₹766.75 | ₹804.45 | ₹708.70 | 51.3M |
| Jan 1, 2024 | ₹757.15 | +1.21% | ₹752.00 | ₹763.55 | ₹687.80 | 35.6M |
| Dec 1, 2023 | ₹748.10 | +11.52% | ₹678.00 | ₹767.90 | ₹671.05 | 58.5M |
| Nov 1, 2023 | ₹670.80 | +5.84% | ₹611.00 | ₹674.75 | ₹581.60 | 48.9M |
| Oct 1, 2023 | ₹633.80 | -9.63% | ₹698.05 | ₹705.70 | ₹628.50 | 34.0M |
| Sep 1, 2023 | ₹701.35 | +2.46% | ₹687.75 | ₹722.80 | ₹678.00 | 37.3M |
| Aug 1, 2023 | ₹684.50 | +2.36% | ₹670.00 | ₹700.00 | ₹633.00 | 48.5M |
| Jul 1, 2023 | ₹668.75 | +15.09% | ₹584.00 | ₹674.20 | ₹581.15 | 69.1M |
| Jun 1, 2023 | ₹581.05 | +12.33% | ₹520.00 | ₹604.50 | ₹507.95 | 73.5M |
| May 1, 2023 | ₹517.25 | -11.26% | ₹587.00 | ₹604.50 | ₹503.00 | 51.1M |
| Apr 1, 2023 | ₹582.85 | +6.71% | ₹547.90 | ₹589.50 | ₹537.20 | 31.3M |
| Mar 1, 2023 | ₹546.20 | -0.55% | ₹552.40 | ₹591.50 | ₹530.60 | 50.3M |
| Feb 1, 2023 | ₹549.20 | -5.89% | ₹580.00 | ₹622.75 | ₹544.00 | 52.7M |
| Jan 1, 2023 | ₹583.55 | +0.51% | ₹585.00 | ₹612.80 | ₹564.95 | 55.5M |
| Dec 1, 2022 | ₹580.60 | +8.37% | ₹540.00 | ₹597.95 | ₹522.00 | 89.7M |
| Nov 1, 2022 | ₹535.75 | +16.51% | ₹454.35 | ₹539.50 | ₹454.35 | 78.0M |
| Oct 1, 2022 | ₹459.85 | +7.29% | ₹428.20 | ₹471.00 | ₹417.30 | 57.6M |
| Sep 1, 2022 | ₹428.60 | -1.10% | ₹425.65 | ₹468.00 | ₹386.10 | 77.6M |
| Aug 1, 2022 | ₹433.35 | +11.39% | ₹390.00 | ₹434.70 | ₹372.10 | 89.3M |
| Jul 1, 2022 | ₹389.05 | +18.16% | ₹326.20 | ₹394.65 | ₹320.00 | 107.3M |
| Jun 1, 2022 | ₹329.25 | -12.86% | ₹384.95 | ₹386.40 | ₹304.20 | 140.2M |
| May 1, 2022 | ₹377.85 | -30.03% | ₹532.05 | ₹540.00 | ₹371.25 | 236.0M |
| Apr 1, 2022 | ₹540.05 | +1.35% | ₹534.00 | ₹577.80 | ₹514.00 | 128.8M |
| Mar 1, 2022 | ₹532.85 | +25.42% | ₹422.00 | ₹544.40 | ₹420.75 | 211.8M |
| Feb 1, 2022 | ₹424.85 | +10.06% | ₹389.70 | ₹444.80 | ₹367.75 | 165.2M |
| Jan 1, 2022 | ₹386.00 | +2.32% | ₹379.25 | ₹423.60 | ₹361.15 | 121.3M |
| Dec 1, 2021 | ₹377.25 | +9.81% | ₹347.00 | ₹409.00 | ₹343.05 | 124.1M |
| Nov 1, 2021 | ₹343.55 | -17.67% | ₹421.00 | ₹438.55 | ₹340.00 | 135.7M |
| Oct 1, 2021 | ₹417.30 | +7.21% | ₹386.65 | ₹472.65 | ₹379.60 | 176.0M |
| Sep 1, 2021 | ₹389.25 | +3.26% | ₹378.95 | ₹408.30 | ₹347.10 | 189.7M |
| Aug 1, 2021 | ₹376.95 | -12.69% | ₹435.00 | ₹435.00 | ₹357.60 | 204.0M |
| Jul 1, 2021 | ₹431.75 | +8.63% | ₹401.00 | ₹447.00 | ₹378.60 | 216.4M |
| Jun 1, 2021 | ₹397.45 | -2.39% | ₹410.00 | ₹429.60 | ₹365.00 | 238.7M |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹1,207.20 | +14.56% | - | +14.56% | ₹1,053.80 | ₹1,306.20 | ₹997.10 | 146.8M |
| 2025 | ₹1,053.80 | +13.23% | ₹2.00 | +13.45% | ₹925.40 | ₹1,098.00 | ₹723.35 | 457.0M |
| 2024 | ₹930.70 | +24.41% | ₹2.00 | +24.68% | ₹752.00 | ₹1,097.00 | ₹687.80 | 529.6M |
| 2023 | ₹748.10 | +28.85% | ₹2.00 | +29.19% | ₹585.00 | ₹767.90 | ₹503.00 | 610.5M |
| 2022 | ₹580.60 | +53.90% | ₹3.00 | +54.69% | ₹379.25 | ₹597.95 | ₹304.20 | 1.5B |
| 2021 | ₹377.25 | +41.58% | - | +41.58% | ₹268.30 | ₹501.70 | ₹257.15 | 2.5B |
| 2020 | ₹266.45 | +58.88% | - | +58.88% | ₹167.80 | ₹287.35 | ₹62.00 | 4.3B |
| 2019 | ₹167.70 | +1.70% | - | +1.70% | ₹165.90 | ₹191.20 | ₹91.05 | 4.1B |
| 2018 | ₹164.90 | -19.58% | - | -19.58% | ₹204.50 | ₹294.30 | ₹140.75 | 2.7B |
| 2017 | ₹205.05 | +196.32% | - | +196.32% | ₹69.80 | ₹206.75 | ₹68.85 | 2.7B |
| 2016 | ₹69.20 | -28.10% | - | -28.10% | ₹96.50 | ₹97.30 | ₹48.10 | 2.7B |
| 2015 | ₹96.25 | -36.62% | - | -36.62% | ₹152.00 | ₹209.90 | ₹56.00 | 2.1B |
| 2014 | ₹151.85 | -41.82% | ₹1.50 | -41.25% | ₹263.00 | ₹351.00 | ₹125.10 | 1.0B |
| 2013 | ₹261.00 | -41.72% | ₹1.60 | -41.37% | ₹451.00 | ₹475.00 | ₹181.60 | 703.0M |
| 2012 | ₹447.85 | -1.17% | ₹1.60 | -0.82% | ₹454.20 | ₹664.00 | ₹320.40 | 560.5M |
| 2011 | ₹453.15 | -36.36% | ₹1.50 | -36.15% | ₹722.90 | ₹735.90 | ₹435.90 | 373.2M |
| 2010 | ₹712.05 | +1.24% | ₹1.25 | +1.42% | ₹710.55 | ₹796.10 | ₹574.35 | 441.7M |
| 2009 | ₹703.30 | +363.06% | ₹0.92 | +363.64% | ₹158.30 | ₹749.85 | ₹120.75 | 1.1B |
| 2008 | ₹151.88 | -70.40% | ₹0.11 | -70.38% | ₹513.00 | ₹559.53 | ₹86.35 | 930.5M |
| 2007 | ₹513.18 | +577.02% | ₹0.02 | +577.05% | ₹75.76 | ₹550.67 | ₹66.77 | 543.1M |
| 2006 | ₹75.80 | +43.83% | ₹0.01 | +43.85% | ₹52.03 | ₹76.33 | ₹38.42 | 297.4M |
| 2005 | ₹52.70 | +75.78% | ₹0.02 | +75.85% | ₹30.57 | ₹53.00 | ₹27.67 | 307.7M |
| 2004 | ₹29.98 | +45.18% | ₹0.02 | +45.27% | ₹21.17 | ₹32.16 | ₹11.67 | 393.8M |
| 2003 | ₹20.65 | +256.03% | - | +256.03% | ₹5.82 | ₹21.83 | ₹5.09 | 1.3B |
| 2002 | ₹5.80 | +123.94% | - | +123.94% | ₹2.63 | ₹5.88 | ₹2.44 | 905.2M |
| 2001 | ₹2.59 | -13.38% | - | -13.38% | ₹2.97 | ₹6.91 | ₹1.88 | 1.1B |
| 2000 | ₹2.99 | -24.69% | - | -24.69% | ₹4.12 | ₹6.40 | ₹2.28 | 236.9M |
| 1999 | ₹3.97 | 0.00% | - | 0.00% | ₹2.61 | ₹5.65 | ₹2.53 | 69.4M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Jindal Steel & Power Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Jindal Steel & Power Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Jindal Steel & Power
JINDALSTEL
|
1.28T Large-cap | -1.59% | -4.60% | -2.78% | 16.97% | 12.64% | 27.22% | 129.79% | 202.86% | 1,877.40% | 88.82% | 1,932.32% |
|
JSW Steel
JSWSTEEL
|
3.07T Large-cap | 1.33% | 3.49% | 3.43% | 12.81% | 11.89% | 28.64% | 80.87% | 77.20% | 832.71% | 1,262.18% | 4,384.21% |
|
Lloyds Metals
LLOYDSME
|
955.11B Large-cap | -1.73% | 1.35% | 50.49% | 50.45% | 34.70% | 29.36% | 222.55% | 222.55% | 222.55% | 222.55% | 222.55% |
|
Nmdc Limited
NMDC
|
785.02B Large-cap | 5.12% | 6.98% | 17.29% | 25.26% | 13.93% | 23.63% | 142.40% | 77.65% | 280.91% | 30.51% | 4.97% |
|
Jindal Stainless
JSL
|
639.13B Large-cap | -5.70% | -11.83% | -12.39% | -9.79% | -19.61% | 6.26% | 135.75% | 643.06% | 4,497.99% | 587.16% | 695.24% |
|
Tata Steel
TATASTEEL
|
2.62T Large-cap | 0.06% | -0.77% | -0.19% | 25.52% | 15.78% | 29.19% | 92.61% | 85.62% | 545.02% | 280.85% | 377.00% |
Calculate Your Jindal Steel & Power Investment Returns
Long-Term Investment Performance Analysis
Jindal Steel & Power stock price in May 2016 was ₹61.05, A ₹1,000.00 lump sum investment in Jindal Steel & Power made 10 years ago would be worth approximately ₹19,988.53 today, representing a exceptional return of 1,898.85%. This translates to an annualized return (CAGR) of 34.88%. During this period, Jindal Steel & Power paid out ₹9.00 per share in total dividends, providing additional income beyond capital appreciation.
10 Years Investment Scenario (May 2016 - Jun 2026)
Initial Investment
₹1,000.00
Current Value
₹19,988.53
Annual Return (CAGR)
34.88%
Total Dividends
₹147.42
Shares Owned
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Jindal Steel & Power (JINDALSTEL) stock performed during last 12 months?
Over the last 12 months, Jindal Steel & Power has delivered a total return of 27.2%.
- 52-Week High reached INR1,306.20 on N/A.
- 52-Week Low touched INR882.65 on N/A.
- Current Price trading at INR1,211.30 as of June 4, 2026.
- What is Jindal Steel & Power's (JINDALSTEL) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Jindal Steel & Power (jindalstel) would have grown to approximately INR30,286.00 as of June 4, 2026, representing a total return of 202.9%.
This represents a compound annual growth rate (CAGR) of 24.8% over the 5-year period.
- How does Jindal Steel & Power's Stock 10-year annualized return compare to the Basic Materials sector?
Jindal Steel & Power (jindalstel) has delivered an annualized return of 34.8% over the past 10 years.
To illustrate: INR10,000.00 invested in Jindal Steel & Power would have grown to INR197,740.00 over this 10-year period.
This performance should be compared against other companies in the Basic Materials sector to understand relative performance.
- What was Jindal Steel & Power's best-performing year historically?
Jindal Steel & Power (jindalstel) has achieved its strongest performance over the 10 years period, delivering a total return of 1,877.4%.
- What is the longest period of consecutive yearly growth Jindal Steel & Power has achieved historically?
Jindal Steel & Power (jindalstel) shows the following performance across different time periods:
Positive Returns: 12 months (+27.2%), 3 years (+129.8%), 5 years (+202.9%), 10 years (+1,877.4%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.