Jindal Steel & Power (JINDALSTEL) | Historial de Precios y Rendimientos | 1999 - 2025
Gráfico de Precios Históricos de Jindal Steel & Power
Datos de Precios Históricos de Jindal Steel & Power
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 sept. 2025 | ₹1.051,70 | -0,09% | ₹1.048,00 | ₹1.059,30 | ₹1.045,00 | 1,5M |
| 24 sept. 2025 | ₹1.052,65 | -0,95% | ₹1.062,70 | ₹1.065,75 | ₹1.046,05 | 729,7K |
| 23 sept. 2025 | ₹1.062,70 | +2,93% | ₹1.035,00 | ₹1.069,70 | ₹1.028,05 | 1,9M |
| 22 sept. 2025 | ₹1.032,45 | -1,30% | ₹1.045,50 | ₹1.051,60 | ₹1.029,60 | 685,8K |
| 19 sept. 2025 | ₹1.046,00 | -0,16% | ₹1.048,00 | ₹1.049,95 | ₹1.036,00 | 944,0K |
| 18 sept. 2025 | ₹1.047,65 | +1,35% | ₹1.039,95 | ₹1.052,55 | ₹1.030,30 | 702,7K |
| 17 sept. 2025 | ₹1.033,65 | -1,87% | ₹1.056,95 | ₹1.059,40 | ₹1.029,35 | 634,3K |
| 16 sept. 2025 | ₹1.053,35 | +0,67% | ₹1.046,30 | ₹1.056,00 | ₹1.038,45 | 1,2M |
| 15 sept. 2025 | ₹1.046,30 | +1,00% | ₹1.034,90 | ₹1.049,95 | ₹1.033,20 | 618,2K |
| 12 sept. 2025 | ₹1.035,95 | -0,43% | ₹1.041,95 | ₹1.046,30 | ₹1.027,20 | 578,8K |
| 11 sept. 2025 | ₹1.040,40 | +0,08% | ₹1.037,00 | ₹1.044,70 | ₹1.032,60 | 882,3K |
| 10 sept. 2025 | ₹1.039,60 | +0,53% | ₹1.036,00 | ₹1.042,05 | ₹1.030,05 | 722,1K |
| 9 sept. 2025 | ₹1.034,10 | -0,72% | ₹1.043,00 | ₹1.044,45 | ₹1.023,20 | 766,3K |
| 8 sept. 2025 | ₹1.041,55 | +0,65% | ₹1.036,95 | ₹1.057,15 | ₹1.036,15 | 1,8M |
| 5 sept. 2025 | ₹1.034,85 | +0,29% | ₹1.031,85 | ₹1.039,00 | ₹1.027,20 | 794,0K |
| 4 sept. 2025 | ₹1.031,85 | +0,34% | ₹1.028,00 | ₹1.037,40 | ₹1.020,20 | 1,4M |
| 3 sept. 2025 | ₹1.028,35 | +5,46% | ₹973,00 | ₹1.030,00 | ₹973,00 | 4,5M |
| 2 sept. 2025 | ₹975,15 | +1,28% | ₹964,45 | ₹982,00 | ₹956,10 | 1,3M |
| 1 sept. 2025 | ₹962,85 | +1,80% | ₹944,95 | ₹965,00 | ₹943,30 | 1,6M |
| 29 ago. 2025 | ₹945,80 | -1,96% | ₹970,40 | ₹974,40 | ₹943,55 | 968,6K |
| 28 ago. 2025 | ₹964,70 | -1,27% | ₹980,00 | ₹982,00 | ₹960,75 | 673,7K |
| 27 ago. 2025 | ₹977,15 | 0,00% | ₹977,15 | ₹977,15 | ₹977,15 | N/A |
| 26 ago. 2025 | ₹977,15 | -1,91% | ₹994,95 | ₹999,45 | ₹970,90 | 6,9M |
| 25 ago. 2025 | ₹996,20 | -0,11% | ₹1.003,10 | ₹1.004,40 | ₹992,10 | 1,5M |
| 22 ago. 2025 | ₹997,25 | -1,28% | ₹1.010,00 | ₹1.010,75 | ₹993,80 | 1,8M |
| 21 ago. 2025 | ₹1.010,15 | -0,60% | ₹1.016,25 | ₹1.019,35 | ₹1.006,20 | 3,0M |
| 20 ago. 2025 | ₹1.016,25 | +1,09% | ₹1.003,20 | ₹1.022,00 | ₹997,60 | 1,6M |
| 19 ago. 2025 | ₹1.005,25 | +1,25% | ₹995,00 | ₹1.009,10 | ₹990,55 | 1,1M |
| 18 ago. 2025 | ₹992,85 | +1,79% | ₹990,00 | ₹999,55 | ₹980,00 | 1,9M |
| 14 ago. 2025 | ₹975,40 | -2,10% | ₹999,05 | ₹999,45 | ₹968,20 | 1,8M |
| 13 ago. 2025 | ₹996,35 | -0,22% | ₹1.007,00 | ₹1.021,75 | ₹988,00 | 3,2M |
| 12 ago. 2025 | ₹998,50 | +0,76% | ₹981,20 | ₹1.004,00 | ₹979,70 | 1,2M |
| 11 ago. 2025 | ₹991,00 | +1,73% | ₹975,05 | ₹993,00 | ₹972,35 | 585,2K |
| 8 ago. 2025 | ₹974,10 | -2,54% | ₹999,50 | ₹1.000,25 | ₹971,25 | 923,2K |
| 7 ago. 2025 | ₹999,50 | +1,38% | ₹985,85 | ₹1.003,20 | ₹980,55 | 2,5M |
| 6 ago. 2025 | ₹985,90 | -1,39% | ₹998,50 | ₹1.001,70 | ₹983,10 | 1,1M |
| 5 ago. 2025 | ₹999,80 | +2,00% | ₹983,00 | ₹1.003,20 | ₹978,00 | 1,4M |
| 4 ago. 2025 | ₹980,20 | +3,67% | ₹948,10 | ₹991,00 | ₹948,10 | 2,9M |
| 1 ago. 2025 | ₹945,50 | -2,02% | ₹968,10 | ₹971,00 | ₹941,55 | 1,4M |
| 31 jul. 2025 | ₹965,00 | -1,82% | ₹971,20 | ₹979,30 | ₹958,35 | 2,1M |
| 30 jul. 2025 | ₹982,85 | -0,15% | ₹989,40 | ₹993,45 | ₹980,70 | 964,4K |
| 29 jul. 2025 | ₹984,35 | +0,68% | ₹975,00 | ₹989,00 | ₹973,00 | 499,5K |
| 28 jul. 2025 | ₹977,70 | -2,24% | ₹1.000,45 | ₹1.001,40 | ₹972,00 | 1,3M |
| 25 jul. 2025 | ₹1.000,15 | -0,03% | ₹1.001,95 | ₹1.003,10 | ₹990,35 | 2,2M |
| 24 jul. 2025 | ₹1.000,45 | +2,36% | ₹980,00 | ₹1.006,35 | ₹978,20 | 3,6M |
| 23 jul. 2025 | ₹977,40 | +1,28% | ₹969,45 | ₹981,00 | ₹963,55 | 1,6M |
| 22 jul. 2025 | ₹965,00 | +0,52% | ₹963,20 | ₹973,45 | ₹960,00 | 1,9M |
| 21 jul. 2025 | ₹959,55 | +0,25% | ₹965,10 | ₹972,65 | ₹957,75 | 1,3M |
| 18 jul. 2025 | ₹957,15 | +0,70% | ₹951,90 | ₹962,90 | ₹948,35 | 1,5M |
| 17 jul. 2025 | ₹950,45 | +2,04% | ₹935,50 | ₹953,00 | ₹929,85 | 1,7M |
| 16 jul. 2025 | ₹931,45 | -1,31% | ₹943,00 | ₹945,70 | ₹929,70 | 1,5M |
| 15 jul. 2025 | ₹943,85 | +1,16% | ₹937,70 | ₹946,00 | ₹932,35 | 1,1M |
| 14 jul. 2025 | ₹933,05 | -0,57% | ₹938,40 | ₹948,90 | ₹927,20 | 1,8M |
| 11 jul. 2025 | ₹938,40 | -0,65% | ₹944,00 | ₹946,90 | ₹928,00 | 1,7M |
| 10 jul. 2025 | ₹944,55 | -0,03% | ₹941,00 | ₹952,90 | ₹940,25 | 1,1M |
| 9 jul. 2025 | ₹944,80 | -0,66% | ₹947,00 | ₹952,05 | ₹926,75 | 1,0M |
| 8 jul. 2025 | ₹951,10 | -0,25% | ₹950,55 | ₹957,35 | ₹945,00 | 574,6K |
| 7 jul. 2025 | ₹953,50 | +0,05% | ₹951,00 | ₹960,80 | ₹942,00 | 773,5K |
| 4 jul. 2025 | ₹953,00 | -0,37% | ₹961,45 | ₹964,50 | ₹942,65 | 652,1K |
| 3 jul. 2025 | ₹956,50 | -1,26% | ₹972,10 | ₹985,20 | ₹954,00 | 1,5M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 22 sept. 2025 | ₹1.051,70 | +0,54% | ₹1.045,50 | ₹1.069,70 | ₹1.028,05 | 4,8M |
| 15 sept. 2025 | ₹1.046,00 | +0,97% | ₹1.034,90 | ₹1.059,40 | ₹1.029,35 | 4,1M |
| 8 sept. 2025 | ₹1.035,95 | +0,11% | ₹1.036,95 | ₹1.057,15 | ₹1.023,20 | 4,8M |
| 1 sept. 2025 | ₹1.034,85 | +9,42% | ₹944,95 | ₹1.039,00 | ₹943,30 | 9,5M |
| 25 ago. 2025 | ₹945,80 | -5,16% | ₹1.003,10 | ₹1.004,40 | ₹943,55 | 10,1M |
| 18 ago. 2025 | ₹997,25 | +2,24% | ₹990,00 | ₹1.022,00 | ₹980,00 | 9,5M |
| 11 ago. 2025 | ₹975,40 | +0,13% | ₹975,05 | ₹1.021,75 | ₹968,20 | 6,9M |
| 4 ago. 2025 | ₹974,10 | +3,02% | ₹948,10 | ₹1.003,20 | ₹948,10 | 8,9M |
| 28 jul. 2025 | ₹945,50 | -5,46% | ₹1.000,45 | ₹1.001,40 | ₹941,55 | 6,2M |
| 21 jul. 2025 | ₹1.000,15 | +4,49% | ₹957,95 | ₹1.006,35 | ₹957,60 | 10,7M |
| 14 jul. 2025 | ₹957,15 | +2,00% | ₹938,40 | ₹962,90 | ₹927,20 | 7,6M |
| 7 jul. 2025 | ₹938,40 | -1,53% | ₹951,00 | ₹960,80 | ₹926,75 | 5,2M |
| 30 jun. 2025 | ₹953,00 | +1,45% | ₹944,00 | ₹985,20 | ₹931,05 | 6,6M |
| 23 jun. 2025 | ₹939,35 | +4,48% | ₹895,10 | ₹970,50 | ₹892,00 | 9,5M |
| 16 jun. 2025 | ₹899,05 | -2,36% | ₹923,40 | ₹929,60 | ₹882,65 | 8,9M |
| 9 jun. 2025 | ₹920,75 | -4,36% | ₹963,10 | ₹984,20 | ₹914,80 | 7,2M |
| 2 jun. 2025 | ₹962,75 | +1,46% | ₹935,00 | ₹967,40 | ₹930,80 | 6,0M |
| 26 may. 2025 | ₹948,90 | -0,47% | ₹952,00 | ₹977,00 | ₹940,50 | 8,3M |
| 19 may. 2025 | ₹953,40 | -2,87% | ₹970,90 | ₹982,90 | ₹950,65 | 10,6M |
| 12 may. 2025 | ₹981,60 | +14,76% | ₹875,00 | ₹985,80 | ₹866,90 | 16,5M |
| 5 may. 2025 | ₹855,35 | -4,91% | ₹895,10 | ₹911,00 | ₹833,60 | 6,6M |
| 28 abr. 2025 | ₹899,55 | +0,87% | ₹895,00 | ₹916,50 | ₹843,55 | 5,4M |
| 21 abr. 2025 | ₹891,80 | +1,15% | ₹888,00 | ₹926,00 | ₹876,05 | 8,1M |
| 14 abr. 2025 | ₹881,70 | +9,44% | ₹825,00 | ₹895,95 | ₹821,80 | 6,1M |
| 7 abr. 2025 | ₹805,65 | -5,23% | ₹775,10 | ₹822,75 | ₹770,00 | 11,1M |
| 31 mar. 2025 | ₹850,10 | -6,82% | ₹907,00 | ₹916,00 | ₹845,00 | 8,3M |
| 24 mar. 2025 | ₹912,30 | -0,22% | ₹921,00 | ₹929,00 | ₹893,20 | 6,8M |
| 17 mar. 2025 | ₹914,30 | +2,76% | ₹892,00 | ₹943,75 | ₹889,70 | 8,6M |
| 10 mar. 2025 | ₹889,70 | -2,12% | ₹909,00 | ₹933,80 | ₹881,55 | 8,2M |
| 3 mar. 2025 | ₹908,95 | +6,17% | ₹852,00 | ₹925,05 | ₹842,55 | 11,7M |
| 24 feb. 2025 | ₹856,15 | -2,75% | ₹868,10 | ₹887,40 | ₹842,40 | 13,0M |
| 17 feb. 2025 | ₹880,35 | +5,65% | ₹825,00 | ₹887,10 | ₹813,35 | 11,1M |
| 10 feb. 2025 | ₹833,30 | -1,33% | ₹841,00 | ₹858,00 | ₹801,35 | 14,0M |
| 3 feb. 2025 | ₹844,55 | +8,71% | ₹769,00 | ₹848,70 | ₹750,40 | 20,5M |
| 27 ene. 2025 | ₹776,90 | -12,00% | ₹876,60 | ₹876,60 | ₹723,35 | 32,6M |
| 20 ene. 2025 | ₹882,80 | -4,53% | ₹927,80 | ₹940,00 | ₹877,35 | 6,8M |
| 13 ene. 2025 | ₹924,65 | +0,76% | ₹913,05 | ₹932,50 | ₹871,05 | 9,0M |
| 6 ene. 2025 | ₹917,70 | -4,19% | ₹957,80 | ₹957,80 | ₹911,05 | 7,3M |
| 30 dic. 2024 | ₹957,85 | +3,71% | ₹920,70 | ₹962,10 | ₹909,00 | 7,8M |
| 23 dic. 2024 | ₹923,55 | +1,71% | ₹925,00 | ₹949,45 | ₹883,35 | 6,8M |
| 16 dic. 2024 | ₹908,05 | -9,08% | ₹993,00 | ₹1.000,40 | ₹904,00 | 5,1M |
| 9 dic. 2024 | ₹998,75 | +5,23% | ₹950,05 | ₹1.011,45 | ₹945,20 | 10,2M |
| 2 dic. 2024 | ₹949,10 | +4,71% | ₹906,00 | ₹951,75 | ₹897,20 | 6,1M |
| 25 nov. 2024 | ₹906,45 | +3,13% | ₹887,70 | ₹912,50 | ₹870,05 | 10,3M |
| 18 nov. 2024 | ₹878,95 | +0,18% | ₹880,00 | ₹903,95 | ₹857,35 | 5,2M |
| 11 nov. 2024 | ₹877,40 | -5,46% | ₹923,00 | ₹929,80 | ₹855,00 | 8,1M |
| 4 nov. 2024 | ₹928,05 | -0,16% | ₹932,00 | ₹968,95 | ₹897,80 | 9,9M |
| 28 oct. 2024 | ₹929,50 | +3,39% | ₹899,00 | ₹935,40 | ₹891,55 | 4,7M |
| 21 oct. 2024 | ₹899,05 | -6,79% | ₹969,15 | ₹973,65 | ₹882,00 | 11,0M |
| 14 oct. 2024 | ₹964,50 | -4,11% | ₹1.006,05 | ₹1.017,10 | ₹915,00 | 23,9M |
| 7 oct. 2024 | ₹1.005,85 | -1,49% | ₹1.026,05 | ₹1.034,20 | ₹965,00 | 9,7M |
| 30 sept. 2024 | ₹1.021,10 | -0,68% | ₹1.038,00 | ₹1.069,00 | ₹1.013,40 | 13,8M |
| 23 sept. 2024 | ₹1.028,05 | +1,85% | ₹1.015,00 | ₹1.054,75 | ₹1.008,60 | 11,7M |
| 16 sept. 2024 | ₹1.009,40 | -2,10% | ₹1.036,00 | ₹1.073,70 | ₹997,55 | 13,9M |
| 9 sept. 2024 | ₹1.031,10 | +8,09% | ₹953,95 | ₹1.035,70 | ₹933,00 | 11,3M |
| 2 sept. 2024 | ₹953,95 | -1,70% | ₹975,00 | ₹980,85 | ₹929,05 | 5,7M |
| 26 ago. 2024 | ₹970,40 | +1,10% | ₹965,00 | ₹987,85 | ₹948,55 | 6,8M |
| 19 ago. 2024 | ₹959,85 | +2,71% | ₹944,30 | ₹969,00 | ₹931,15 | 5,1M |
| 12 ago. 2024 | ₹934,50 | +2,00% | ₹914,95 | ₹941,25 | ₹896,00 | 8,7M |
| 5 ago. 2024 | ₹916,20 | -4,24% | ₹937,90 | ₹949,85 | ₹903,45 | 12,1M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | ₹1.051,70 | +11,20% | ₹944,95 | ₹1.069,70 | ₹943,30 | 23,3M |
| 1 ago. 2025 | ₹945,80 | -1,99% | ₹968,10 | ₹1.022,00 | ₹941,55 | 36,7M |
| 1 jul. 2025 | ₹965,00 | +2,47% | ₹941,70 | ₹1.006,35 | ₹926,75 | 33,6M |
| 1 jun. 2025 | ₹941,70 | -0,76% | ₹935,00 | ₹984,20 | ₹882,65 | 32,9M |
| 1 may. 2025 | ₹948,90 | +5,95% | ₹887,00 | ₹985,80 | ₹833,60 | 45,2M |
| 1 abr. 2025 | ₹895,65 | -1,83% | ₹907,00 | ₹926,00 | ₹770,00 | 35,7M |
| 1 mar. 2025 | ₹912,30 | +6,56% | ₹852,00 | ₹943,75 | ₹842,55 | 35,3M |
| 1 feb. 2025 | ₹856,15 | +8,16% | ₹792,75 | ₹887,40 | ₹750,40 | 62,9M |
| 1 ene. 2025 | ₹791,55 | -14,95% | ₹925,40 | ₹962,10 | ₹723,35 | 54,8M |
| 1 dic. 2024 | ₹930,70 | +2,68% | ₹906,00 | ₹1.011,45 | ₹883,35 | 32,7M |
| 1 nov. 2024 | ₹906,45 | -1,53% | ₹927,90 | ₹968,95 | ₹855,00 | 33,7M |
| 1 oct. 2024 | ₹920,50 | -11,46% | ₹1.050,00 | ₹1.069,00 | ₹882,00 | 60,0M |
| 1 sept. 2024 | ₹1.039,65 | +7,14% | ₹975,00 | ₹1.073,70 | ₹929,05 | 45,6M |
| 1 ago. 2024 | ₹970,40 | -1,81% | ₹996,00 | ₹1.006,65 | ₹896,00 | 35,9M |
| 1 jul. 2024 | ₹988,25 | -5,38% | ₹1.045,00 | ₹1.075,20 | ₹918,90 | 44,8M |
| 1 jun. 2024 | ₹1.044,40 | +1,58% | ₹1.080,00 | ₹1.097,00 | ₹901,20 | 48,3M |
| 1 may. 2024 | ₹1.028,15 | +10,60% | ₹934,00 | ₹1.085,95 | ₹908,60 | 45,3M |
| 1 abr. 2024 | ₹929,65 | +9,48% | ₹858,00 | ₹948,60 | ₹855,15 | 52,4M |
| 1 mar. 2024 | ₹849,15 | +9,39% | ₹780,50 | ₹867,70 | ₹756,50 | 44,1M |
| 1 feb. 2024 | ₹776,25 | +2,52% | ₹766,75 | ₹804,45 | ₹708,70 | 51,3M |
| 1 ene. 2024 | ₹757,15 | +1,21% | ₹752,00 | ₹763,55 | ₹687,80 | 35,6M |
| 1 dic. 2023 | ₹748,10 | +11,52% | ₹678,00 | ₹767,90 | ₹671,05 | 58,5M |
| 1 nov. 2023 | ₹670,80 | +5,84% | ₹611,00 | ₹674,75 | ₹581,60 | 48,9M |
| 1 oct. 2023 | ₹633,80 | -9,63% | ₹698,05 | ₹705,70 | ₹628,50 | 34,0M |
| 1 sept. 2023 | ₹701,35 | +2,46% | ₹687,75 | ₹722,80 | ₹678,00 | 37,3M |
| 1 ago. 2023 | ₹684,50 | +2,36% | ₹670,00 | ₹700,00 | ₹633,00 | 48,5M |
| 1 jul. 2023 | ₹668,75 | +15,09% | ₹584,00 | ₹674,20 | ₹581,15 | 69,1M |
| 1 jun. 2023 | ₹581,05 | +12,33% | ₹520,00 | ₹604,50 | ₹507,95 | 70,3M |
| 1 may. 2023 | ₹517,25 | -11,26% | ₹587,00 | ₹604,50 | ₹503,00 | 51,1M |
| 1 abr. 2023 | ₹582,85 | +6,71% | ₹547,90 | ₹589,50 | ₹537,20 | 31,3M |
| 1 mar. 2023 | ₹546,20 | -0,55% | ₹552,40 | ₹591,50 | ₹530,60 | 50,3M |
| 1 feb. 2023 | ₹549,20 | -5,89% | ₹580,00 | ₹622,75 | ₹544,00 | 52,7M |
| 1 ene. 2023 | ₹583,55 | +0,51% | ₹585,00 | ₹612,80 | ₹564,95 | 55,5M |
| 1 dic. 2022 | ₹580,60 | +8,37% | ₹540,00 | ₹597,95 | ₹522,00 | 89,7M |
| 1 nov. 2022 | ₹535,75 | +16,51% | ₹454,35 | ₹539,50 | ₹454,35 | 78,0M |
| 1 oct. 2022 | ₹459,85 | +7,29% | ₹428,20 | ₹471,00 | ₹417,30 | 57,6M |
| 1 sept. 2022 | ₹428,60 | -1,10% | ₹425,65 | ₹468,00 | ₹386,10 | 77,6M |
| 1 ago. 2022 | ₹433,35 | +11,39% | ₹390,00 | ₹434,70 | ₹372,10 | 89,3M |
| 1 jul. 2022 | ₹389,05 | +18,16% | ₹326,20 | ₹394,65 | ₹320,00 | 107,3M |
| 1 jun. 2022 | ₹329,25 | -12,86% | ₹384,95 | ₹386,40 | ₹304,20 | 140,2M |
| 1 may. 2022 | ₹377,85 | -30,03% | ₹532,05 | ₹540,00 | ₹371,25 | 236,0M |
| 1 abr. 2022 | ₹540,05 | +1,35% | ₹534,00 | ₹577,80 | ₹514,00 | 128,8M |
| 1 mar. 2022 | ₹532,85 | +25,42% | ₹422,00 | ₹544,40 | ₹420,75 | 211,8M |
| 1 feb. 2022 | ₹424,85 | +10,06% | ₹389,70 | ₹444,80 | ₹367,75 | 165,2M |
| 1 ene. 2022 | ₹386,00 | +2,32% | ₹379,25 | ₹423,60 | ₹361,15 | 121,3M |
| 1 dic. 2021 | ₹377,25 | +9,81% | ₹347,00 | ₹409,00 | ₹343,05 | 124,1M |
| 1 nov. 2021 | ₹343,55 | -17,67% | ₹421,00 | ₹438,55 | ₹340,00 | 135,7M |
| 1 oct. 2021 | ₹417,30 | +7,21% | ₹386,65 | ₹472,65 | ₹379,60 | 176,0M |
| 1 sept. 2021 | ₹389,25 | +3,26% | ₹378,95 | ₹408,30 | ₹347,10 | 189,7M |
| 1 ago. 2021 | ₹376,95 | -12,69% | ₹435,00 | ₹435,00 | ₹357,60 | 204,0M |
| 1 jul. 2021 | ₹431,75 | +8,63% | ₹401,00 | ₹447,00 | ₹378,60 | 216,4M |
| 1 jun. 2021 | ₹397,45 | -2,39% | ₹410,00 | ₹429,60 | ₹365,00 | 238,7M |
| 1 may. 2021 | ₹407,20 | -7,77% | ₹438,00 | ₹501,70 | ₹381,20 | 335,6M |
| 1 abr. 2021 | ₹441,50 | +28,49% | ₹346,40 | ₹459,25 | ₹346,00 | 284,8M |
| 1 mar. 2021 | ₹343,60 | +2,29% | ₹338,00 | ₹354,80 | ₹296,70 | 174,6M |
| 1 feb. 2021 | ₹335,90 | +28,33% | ₹262,00 | ₹346,95 | ₹257,15 | 233,0M |
| 1 ene. 2021 | ₹261,75 | -1,76% | ₹268,30 | ₹310,50 | ₹258,20 | 236,0M |
| 1 dic. 2020 | ₹266,45 | +9,20% | ₹246,00 | ₹287,35 | ₹243,60 | 231,3M |
| 1 nov. 2020 | ₹244,00 | +27,42% | ₹191,50 | ₹252,25 | ₹187,25 | 207,8M |
| 1 oct. 2020 | ₹191,50 | +2,49% | ₹186,85 | ₹214,20 | ₹179,00 | 245,1M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹1.051,70 | +13,00% | ₹925,40 | ₹1.069,70 | ₹723,35 | 360,3M |
| 2024 | ₹930,70 | +24,41% | ₹752,00 | ₹1.097,00 | ₹687,80 | 529,7M |
| 2023 | ₹748,10 | +28,85% | ₹585,00 | ₹767,90 | ₹503,00 | 607,4M |
| 2022 | ₹580,60 | +53,90% | ₹379,25 | ₹597,95 | ₹304,20 | 1,5B |
| 2021 | ₹377,25 | +41,58% | ₹268,30 | ₹501,70 | ₹257,15 | 2,5B |
| 2020 | ₹266,45 | +58,88% | ₹167,80 | ₹287,35 | ₹62,00 | 4,3B |
| 2019 | ₹167,70 | +1,70% | ₹165,90 | ₹191,20 | ₹91,05 | 4,1B |
| 2018 | ₹164,90 | -19,58% | ₹204,50 | ₹294,30 | ₹140,75 | 2,7B |
| 2017 | ₹205,05 | +196,32% | ₹69,80 | ₹206,75 | ₹68,85 | 2,7B |
| 2016 | ₹69,20 | -28,10% | ₹96,50 | ₹97,30 | ₹48,10 | 2,7B |
| 2015 | ₹96,25 | -36,62% | ₹152,00 | ₹201,10 | ₹56,00 | 1,8B |
| 2014 | ₹151,85 | -41,82% | ₹263,00 | ₹351,00 | ₹125,10 | 987,0M |
| 2013 | ₹261,00 | -41,72% | ₹451,00 | ₹475,00 | ₹181,60 | 703,0M |
| 2012 | ₹447,85 | -1,17% | ₹454,20 | ₹664,00 | ₹333,00 | 432,7M |
| 2011 | ₹453,15 | -36,36% | ₹722,90 | ₹735,90 | ₹435,90 | 373,4M |
| 2010 | ₹712,05 | +1,24% | ₹705,80 | ₹796,10 | ₹574,35 | 441,7M |
| 2009 | ₹703,30 | +363,06% | ₹152,50 | ₹749,85 | ₹120,75 | 1,1B |
| 2008 | ₹151,88 | -70,40% | ₹513,00 | ₹559,53 | ₹86,35 | 931,2M |
| 2007 | ₹513,18 | +577,02% | ₹75,80 | ₹550,67 | ₹66,77 | 543,9M |
| 2006 | ₹75,80 | +43,83% | ₹52,03 | ₹76,33 | ₹38,42 | 297,4M |
| 2005 | ₹52,70 | +75,78% | ₹30,57 | ₹53,00 | ₹27,67 | 307,8M |
| 2004 | ₹29,98 | +45,18% | ₹21,17 | ₹32,16 | ₹11,67 | 393,8M |
| 2003 | ₹20,65 | +256,03% | ₹5,82 | ₹21,83 | ₹5,09 | 1,3B |
| 2002 | ₹5,80 | +123,94% | ₹2,63 | ₹5,88 | ₹2,44 | 905,2M |
| 2001 | ₹2,59 | -13,38% | ₹2,97 | ₹6,91 | ₹1,88 | 1,1B |
| 2000 | ₹2,99 | -24,69% | ₹4,12 | ₹6,40 | ₹2,28 | 236,9M |
| 1999 | ₹3,97 | 0,00% | ₹2,70 | ₹5,65 | ₹2,62 | 63,9M |
Cómo se Comportó Jindal Steel & Power Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Jindal Steel & Power VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Jindal Steel & Power | 2,30 % | 145,38 % | 452,65 % | 1.648,46 % | 43,70 % | 2.079,69 % | |
| JSW Steel | 13,66 % | 80,23 % | 303,62 % | 1.198,95 % | 730,65 % | 3.825,52 % | |
| Tata Steel | 4,05 % | 74,51 % | -52,52 % | -14,31 % | -72,76 % | -51,41 % | |
| Lloyds Metals | 39,79 % | 135,90 % | 135,90 % | 135,90 % | 135,90 % | 135,90 % | |
| Nmdc Limited | -0,37 % | 138,62 % | 269,09 % | 224,61 % | 9,97 % | -6,82 % | |
| Jindal Stainless | 2,76 % | 539,52 % | 1.697,98 % | 2.024,67 % | 524,32 % | 448,82 % | |
| NIFTY 50 | Market | -3,86 % | 47,24 % | 120,46 % | 216,56 % | 309,70 % | 420,29 % | |
| Nifty Metal | Sector | 0,64 % | 75,60 % | 347,94 % | 513,58 % | 161,81 % | 161,81 % |
Calcule sus Rendimientos de Inversión en Jindal Steel & Power
Análisis de Rendimiento de Inversión a Largo Plazo
Jindal Steel & Power stock price in Sep 2015 was ₹59,85, A ₹1.000,00 lump sum investment in Jindal Steel & Power made 10 years ago would be worth approximately ₹17.722,64 today, representing a exceptional return of 1.672,26 %. This translates to an annualized return (CAGR) of 33,26 %. During this period, Jindal Steel & Power paid out ₹9,00 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Sep 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹17.722,64
Rendimiento Total
1.672,26 %
Rendimiento Anual (TCAC)
33,26 %
Dividendos Totales
₹150,38
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Jindal Steel & Power (JINDALSTEL) durante los últimos 12 meses?
Durante los últimos 12 meses, Jindal Steel & Power ha entregado un rendimiento total de 2,3%.
- Máximo de 52 semanas alcanzó 1 069,70 INR el September 23, 2025.
- Mínimo de 52 semanas tocó 723,35 INR el January 31, 2025.
- Precio Actual cotizando a 1 051,70 INR al September 26, 2025.
- ¿Cuál es el rendimiento total de la acción de Jindal Steel & Power (JINDALSTEL) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Jindal Steel & Power (jindalstel) habría crecido a aproximadamente 55 265,00 INR al September 26, 2025, representando un rendimiento total de 452,7%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 40,8% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Jindal Steel & Power con el sector Basic Materials?
Jindal Steel & Power (jindalstel) ha entregado un rendimiento anualizado de 33,1% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Jindal Steel & Power habría crecido a 174 846,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Basic Materials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Jindal Steel & Power?
Jindal Steel & Power (jindalstel) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 1 648,5%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Jindal Steel & Power ha logrado históricamente?
Jindal Steel & Power (jindalstel) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+2,3%), 3 years (+145,4%), 5 years (+452,7%), 10 years (+1 648,5%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.