Jindal Steel & Power (JINDALSTEL) | Historial de Precios y Rendimientos | 1999 - 2026
Jindal Steel & Power Ltd. Large-cap Basic Materials
Gráfico de Precios Históricos de Jindal Steel & Power
Datos de Precios Históricos de Jindal Steel & Power
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 jun. 2026 | ₹1.211,30 | +0,66% | ₹1.213,20 | ₹1.218,90 | ₹1.190,00 | 489,0K |
| 2 jun. 2026 | ₹1.203,40 | -0,53% | ₹1.199,70 | ₹1.217,50 | ₹1.196,70 | 478,5K |
| 1 jun. 2026 | ₹1.209,80 | +0,22% | ₹1.219,00 | ₹1.222,90 | ₹1.203,10 | 451,1K |
| 29 may. 2026 | ₹1.207,20 | -1,10% | ₹1.227,00 | ₹1.230,50 | ₹1.191,70 | 4,3M |
| 28 may. 2026 | ₹1.220,60 | 0,00% | ₹1.220,60 | ₹1.220,60 | ₹1.220,60 | N/A |
| 27 may. 2026 | ₹1.220,60 | -0,19% | ₹1.225,00 | ₹1.254,90 | ₹1.211,00 | 1,2M |
| 26 may. 2026 | ₹1.222,90 | +0,87% | ₹1.212,30 | ₹1.226,30 | ₹1.205,00 | 477,8K |
| 25 may. 2026 | ₹1.212,30 | +0,20% | ₹1.224,40 | ₹1.224,40 | ₹1.209,10 | 323,3K |
| 22 may. 2026 | ₹1.209,90 | +1,09% | ₹1.198,60 | ₹1.212,40 | ₹1.192,30 | 805,9K |
| 21 may. 2026 | ₹1.196,80 | -2,15% | ₹1.243,00 | ₹1.243,00 | ₹1.194,00 | 963,3K |
| 20 may. 2026 | ₹1.223,10 | -0,26% | ₹1.215,00 | ₹1.244,00 | ₹1.200,90 | 1,1M |
| 19 may. 2026 | ₹1.226,30 | -0,45% | ₹1.237,00 | ₹1.237,70 | ₹1.221,20 | 634,5K |
| 18 may. 2026 | ₹1.231,80 | -0,02% | ₹1.229,20 | ₹1.246,30 | ₹1.200,70 | 923,6K |
| 15 may. 2026 | ₹1.232,00 | -1,66% | ₹1.255,00 | ₹1.259,00 | ₹1.225,70 | 1,2M |
| 14 may. 2026 | ₹1.252,80 | +0,80% | ₹1.253,10 | ₹1.258,40 | ₹1.237,20 | 1,1M |
| 13 may. 2026 | ₹1.242,90 | +2,36% | ₹1.219,00 | ₹1.258,00 | ₹1.216,10 | 1,0M |
| 12 may. 2026 | ₹1.214,30 | -1,44% | ₹1.233,10 | ₹1.242,80 | ₹1.211,10 | 1,2M |
| 11 may. 2026 | ₹1.232,00 | -1,31% | ₹1.250,00 | ₹1.256,00 | ₹1.230,20 | 699,5K |
| 8 may. 2026 | ₹1.248,40 | -0,78% | ₹1.258,20 | ₹1.260,00 | ₹1.239,20 | 995,2K |
| 7 may. 2026 | ₹1.258,20 | -0,48% | ₹1.273,00 | ₹1.284,40 | ₹1.254,20 | 993,0K |
| 6 may. 2026 | ₹1.264,30 | +0,25% | ₹1.272,00 | ₹1.283,60 | ₹1.250,00 | 2,0M |
| 5 may. 2026 | ₹1.261,20 | -0,02% | ₹1.263,10 | ₹1.283,30 | ₹1.254,70 | 2,2M |
| 4 may. 2026 | ₹1.261,40 | +3,13% | ₹1.245,00 | ₹1.278,90 | ₹1.234,10 | 4,1M |
| 1 may. 2026 | ₹1.223,10 | 0,00% | ₹1.223,10 | ₹1.223,10 | ₹1.223,10 | N/A |
| 30 abr. 2026 | ₹1.223,10 | -0,41% | ₹1.224,00 | ₹1.234,40 | ₹1.201,10 | 878,4K |
| 29 abr. 2026 | ₹1.228,10 | -2,96% | ₹1.270,90 | ₹1.270,90 | ₹1.224,50 | 1,1M |
| 28 abr. 2026 | ₹1.265,50 | -0,99% | ₹1.283,50 | ₹1.290,50 | ₹1.262,50 | 858,5K |
| 27 abr. 2026 | ₹1.278,20 | +1,77% | ₹1.257,90 | ₹1.293,60 | ₹1.257,60 | 1,2M |
| 24 abr. 2026 | ₹1.256,00 | +0,12% | ₹1.252,20 | ₹1.273,10 | ₹1.237,30 | 1,2M |
| 23 abr. 2026 | ₹1.254,50 | -1,88% | ₹1.278,60 | ₹1.279,90 | ₹1.251,70 | 843,1K |
| 22 abr. 2026 | ₹1.278,60 | -0,79% | ₹1.289,00 | ₹1.298,40 | ₹1.272,30 | 1,6M |
| 21 abr. 2026 | ₹1.288,80 | +0,09% | ₹1.290,00 | ₹1.306,20 | ₹1.277,30 | 1,2M |
| 20 abr. 2026 | ₹1.287,70 | +1,39% | ₹1.274,90 | ₹1.297,50 | ₹1.250,00 | 1,9M |
| 17 abr. 2026 | ₹1.270,00 | +3,39% | ₹1.228,30 | ₹1.284,00 | ₹1.207,90 | 2,9M |
| 16 abr. 2026 | ₹1.228,30 | +0,57% | ₹1.226,00 | ₹1.242,00 | ₹1.219,50 | 1,4M |
| 15 abr. 2026 | ₹1.221,30 | +0,23% | ₹1.234,00 | ₹1.249,50 | ₹1.211,00 | 1,2M |
| 13 abr. 2026 | ₹1.218,50 | -0,06% | ₹1.205,00 | ₹1.230,30 | ₹1.185,50 | 1,1M |
| 10 abr. 2026 | ₹1.219,20 | +1,63% | ₹1.207,00 | ₹1.223,10 | ₹1.196,50 | 1,6M |
| 9 abr. 2026 | ₹1.199,60 | -1,11% | ₹1.213,30 | ₹1.229,70 | ₹1.194,80 | 1,8M |
| 8 abr. 2026 | ₹1.213,10 | +3,84% | ₹1.190,00 | ₹1.223,10 | ₹1.188,90 | 1,6M |
| 7 abr. 2026 | ₹1.168,20 | +3,02% | ₹1.124,10 | ₹1.173,90 | ₹1.124,10 | 1,7M |
| 6 abr. 2026 | ₹1.134,00 | -0,34% | ₹1.131,00 | ₹1.156,40 | ₹1.101,30 | 4,7M |
| 2 abr. 2026 | ₹1.137,90 | +0,04% | ₹1.131,00 | ₹1.146,30 | ₹1.093,80 | 1,5M |
| 1 abr. 2026 | ₹1.137,40 | +2,18% | ₹1.131,00 | ₹1.158,30 | ₹1.126,40 | 1,5M |
| 30 mar. 2026 | ₹1.113,10 | -1,62% | ₹1.117,00 | ₹1.133,80 | ₹1.106,90 | 1,7M |
| 27 mar. 2026 | ₹1.131,40 | -1,01% | ₹1.135,90 | ₹1.154,70 | ₹1.122,40 | 1,8M |
| 25 mar. 2026 | ₹1.143,00 | +2,00% | ₹1.132,20 | ₹1.154,00 | ₹1.130,50 | 1,2M |
| 24 mar. 2026 | ₹1.120,60 | +1,30% | ₹1.129,40 | ₹1.138,50 | ₹1.111,00 | 1,2M |
| 23 mar. 2026 | ₹1.106,20 | -6,77% | ₹1.162,00 | ₹1.169,80 | ₹1.101,60 | 1,9M |
| 20 mar. 2026 | ₹1.186,50 | +4,25% | ₹1.144,10 | ₹1.196,00 | ₹1.144,10 | 2,0M |
| 19 mar. 2026 | ₹1.138,10 | -3,49% | ₹1.161,20 | ₹1.162,70 | ₹1.130,70 | 542,5K |
| 18 mar. 2026 | ₹1.179,20 | +1,89% | ₹1.157,30 | ₹1.184,40 | ₹1.140,20 | 1,0M |
| 17 mar. 2026 | ₹1.157,30 | +2,14% | ₹1.135,90 | ₹1.160,70 | ₹1.128,00 | 809,0K |
| 16 mar. 2026 | ₹1.133,00 | -0,90% | ₹1.137,00 | ₹1.156,20 | ₹1.124,20 | 1,4M |
| 13 mar. 2026 | ₹1.143,30 | -6,67% | ₹1.216,30 | ₹1.222,40 | ₹1.136,10 | 1,9M |
| 12 mar. 2026 | ₹1.225,00 | +3,20% | ₹1.177,60 | ₹1.232,10 | ₹1.162,20 | 2,0M |
| 11 mar. 2026 | ₹1.187,00 | -0,02% | ₹1.187,00 | ₹1.205,10 | ₹1.183,20 | 1,1M |
| 10 mar. 2026 | ₹1.187,20 | +3,77% | ₹1.154,90 | ₹1.190,90 | ₹1.150,50 | 1,2M |
| 9 mar. 2026 | ₹1.144,10 | -3,08% | ₹1.157,00 | ₹1.167,10 | ₹1.132,00 | 2,2M |
| 6 mar. 2026 | ₹1.180,40 | -0,30% | ₹1.184,00 | ₹1.195,80 | ₹1.176,60 | 797,2K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | ₹1.207,20 | -0,22% | ₹1.224,40 | ₹1.254,90 | ₹1.191,70 | 6,2M |
| 18 may. 2026 | ₹1.209,90 | -1,79% | ₹1.229,20 | ₹1.246,30 | ₹1.192,30 | 4,4M |
| 11 may. 2026 | ₹1.232,00 | -1,31% | ₹1.250,00 | ₹1.259,00 | ₹1.211,10 | 5,2M |
| 4 may. 2026 | ₹1.248,40 | +2,07% | ₹1.245,00 | ₹1.284,40 | ₹1.234,10 | 10,3M |
| 27 abr. 2026 | ₹1.223,10 | -2,62% | ₹1.257,90 | ₹1.293,60 | ₹1.201,10 | 4,0M |
| 20 abr. 2026 | ₹1.256,00 | -1,10% | ₹1.274,90 | ₹1.306,20 | ₹1.237,30 | 6,6M |
| 13 abr. 2026 | ₹1.270,00 | +4,17% | ₹1.205,00 | ₹1.284,00 | ₹1.185,50 | 6,5M |
| 6 abr. 2026 | ₹1.219,20 | +7,14% | ₹1.131,00 | ₹1.229,70 | ₹1.101,30 | 11,5M |
| 30 mar. 2026 | ₹1.137,90 | +0,57% | ₹1.117,00 | ₹1.158,30 | ₹1.093,80 | 4,8M |
| 23 mar. 2026 | ₹1.131,40 | -4,64% | ₹1.162,00 | ₹1.169,80 | ₹1.101,60 | 6,2M |
| 16 mar. 2026 | ₹1.186,50 | +3,78% | ₹1.137,00 | ₹1.196,00 | ₹1.124,20 | 5,8M |
| 9 mar. 2026 | ₹1.143,30 | -3,14% | ₹1.157,00 | ₹1.232,10 | ₹1.132,00 | 8,3M |
| 2 mar. 2026 | ₹1.180,40 | -5,13% | ₹1.215,00 | ₹1.256,60 | ₹1.161,00 | 6,1M |
| 23 feb. 2026 | ₹1.244,20 | +2,23% | ₹1.220,80 | ₹1.272,10 | ₹1.207,00 | 5,4M |
| 16 feb. 2026 | ₹1.217,10 | +2,73% | ₹1.168,00 | ₹1.232,80 | ₹1.165,00 | 5,4M |
| 9 feb. 2026 | ₹1.184,70 | -0,44% | ₹1.196,30 | ₹1.207,00 | ₹1.167,30 | 4,3M |
| 2 feb. 2026 | ₹1.189,90 | +7,98% | ₹1.100,00 | ₹1.191,70 | ₹1.082,70 | 7,2M |
| 26 ene. 2026 | ₹1.102,00 | +3,61% | ₹1.067,00 | ₹1.168,00 | ₹1.059,40 | 13,6M |
| 19 ene. 2026 | ₹1.063,60 | +1,98% | ₹1.035,00 | ₹1.104,00 | ₹1.030,40 | 9,4M |
| 12 ene. 2026 | ₹1.042,90 | +3,23% | ₹1.010,90 | ₹1.054,00 | ₹997,10 | 5,7M |
| 5 ene. 2026 | ₹1.010,30 | -6,48% | ₹1.084,00 | ₹1.090,60 | ₹1.003,70 | 6,8M |
| 29 dic. 2025 | ₹1.080,30 | +9,51% | ₹991,20 | ₹1.082,70 | ₹986,40 | 12,3M |
| 22 dic. 2025 | ₹986,50 | -0,61% | ₹998,00 | ₹1.017,00 | ₹985,40 | 3,3M |
| 15 dic. 2025 | ₹992,60 | -3,58% | ₹1.032,00 | ₹1.036,50 | ₹979,10 | 6,3M |
| 8 dic. 2025 | ₹1.029,50 | +2,25% | ₹1.007,00 | ₹1.032,50 | ₹977,10 | 4,5M |
| 1 dic. 2025 | ₹1.006,80 | -3,60% | ₹1.053,50 | ₹1.055,00 | ₹989,00 | 6,0M |
| 24 nov. 2025 | ₹1.044,40 | +0,56% | ₹1.040,40 | ₹1.054,90 | ₹1.014,70 | 9,4M |
| 17 nov. 2025 | ₹1.038,60 | -3,49% | ₹1.080,60 | ₹1.082,80 | ₹1.035,50 | 5,2M |
| 10 nov. 2025 | ₹1.076,20 | +0,59% | ₹1.069,90 | ₹1.098,00 | ₹1.057,00 | 5,6M |
| 3 nov. 2025 | ₹1.069,90 | +0,29% | ₹1.066,00 | ₹1.087,60 | ₹1.002,10 | 7,4M |
| 27 oct. 2025 | ₹1.066,80 | +5,81% | ₹1.011,20 | ₹1.097,70 | ₹1.011,20 | 12,0M |
| 20 oct. 2025 | ₹1.008,20 | +0,06% | ₹1.011,50 | ₹1.027,90 | ₹998,60 | 3,8M |
| 13 oct. 2025 | ₹1.007,60 | -0,75% | ₹1.015,20 | ₹1.027,10 | ₹986,20 | 7,5M |
| 6 oct. 2025 | ₹1.015,20 | -5,69% | ₹1.077,00 | ₹1.078,90 | ₹1.010,20 | 10,8M |
| 29 sept. 2025 | ₹1.076,50 | +4,57% | ₹1.035,10 | ₹1.087,60 | ₹1.035,10 | 6,4M |
| 22 sept. 2025 | ₹1.029,50 | -1,58% | ₹1.045,50 | ₹1.069,70 | ₹1.027,85 | 5,7M |
| 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 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | ₹1.207,20 | -1,30% | ₹1.223,10 | ₹1.284,40 | ₹1.191,70 | 26,2M |
| 1 abr. 2026 | ₹1.223,10 | +9,88% | ₹1.131,00 | ₹1.306,20 | ₹1.093,80 | 31,6M |
| 1 mar. 2026 | ₹1.113,10 | -10,54% | ₹1.215,00 | ₹1.256,60 | ₹1.101,60 | 28,0M |
| 1 feb. 2026 | ₹1.244,20 | +9,91% | ₹1.098,00 | ₹1.272,10 | ₹1.082,70 | 23,9M |
| 1 ene. 2026 | ₹1.132,00 | +7,42% | ₹1.053,80 | ₹1.168,00 | ₹997,10 | 37,2M |
| 1 dic. 2025 | ₹1.053,80 | +0,90% | ₹1.053,50 | ₹1.065,00 | ₹977,10 | 29,1M |
| 1 nov. 2025 | ₹1.044,40 | -2,10% | ₹1.066,00 | ₹1.098,00 | ₹1.002,10 | 27,7M |
| 1 oct. 2025 | ₹1.066,80 | +0,29% | ₹1.063,80 | ₹1.097,70 | ₹986,20 | 37,2M |
| 1 sept. 2025 | ₹1.063,75 | +12,47% | ₹944,95 | ₹1.069,70 | ₹943,30 | 27,4M |
| 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 | 33,9M |
| 1 feb. 2025 | ₹856,15 | +8,16% | ₹792,05 | ₹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 | 45,2M |
| 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 | 73,5M |
| 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 |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 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!
Cómo se Comportó Jindal Steel & Power Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Jindal Steel & Power Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
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 % |
Calcule sus Rendimientos de Inversión en Jindal Steel & Power
Análisis de Rendimiento de Inversión a Largo Plazo
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.
Escenario de Inversión en 10 Años (May 2016 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹19.988,53
Rendimiento Anual (TCAC)
34,88 %
Dividendos Totales
₹147,42
Acciones Posedas
Desglose de Inversión
Comparación de Valor
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 27,2%.
- Máximo de 52 semanas alcanzó 1 306,20 INR el N/A.
- Mínimo de 52 semanas tocó 882,65 INR el N/A.
- Precio Actual cotizando a 1 211,30 INR al June 4, 2026.
- ¿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 30 286,00 INR al June 4, 2026, representando un rendimiento total de 202,9%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 24,8% 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 34,8% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Jindal Steel & Power habría crecido a 197 740,00 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 1 877,4%.
- ¿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 (+27,2%), 3 years (+129,8%), 5 years (+202,9%), 10 years (+1 877,4%)
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.