Jindal Steel & Power (JINDALSTEL) | Historique des prix et rendements | 1999 - 2026
Jindal Steel & Power Ltd. Large-cap Basic Materials
Graphique historique des prix Jindal Steel & Power
Données historiques des prix Jindal Steel & Power
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | ₹1 211,30 | +0,66% | ₹1 213,20 | ₹1 218,90 | ₹1 190,00 | 489,0K |
| 2 juin 2026 | ₹1 203,40 | -0,53% | ₹1 199,70 | ₹1 217,50 | ₹1 196,70 | 478,5K |
| 1 juin 2026 | ₹1 209,80 | +0,22% | ₹1 219,00 | ₹1 222,90 | ₹1 203,10 | 451,1K |
| 29 mai 2026 | ₹1 207,20 | -1,10% | ₹1 227,00 | ₹1 230,50 | ₹1 191,70 | 4,3M |
| 28 mai 2026 | ₹1 220,60 | 0,00% | ₹1 220,60 | ₹1 220,60 | ₹1 220,60 | N/A |
| 27 mai 2026 | ₹1 220,60 | -0,19% | ₹1 225,00 | ₹1 254,90 | ₹1 211,00 | 1,2M |
| 26 mai 2026 | ₹1 222,90 | +0,87% | ₹1 212,30 | ₹1 226,30 | ₹1 205,00 | 477,8K |
| 25 mai 2026 | ₹1 212,30 | +0,20% | ₹1 224,40 | ₹1 224,40 | ₹1 209,10 | 323,3K |
| 22 mai 2026 | ₹1 209,90 | +1,09% | ₹1 198,60 | ₹1 212,40 | ₹1 192,30 | 805,9K |
| 21 mai 2026 | ₹1 196,80 | -2,15% | ₹1 243,00 | ₹1 243,00 | ₹1 194,00 | 963,3K |
| 20 mai 2026 | ₹1 223,10 | -0,26% | ₹1 215,00 | ₹1 244,00 | ₹1 200,90 | 1,1M |
| 19 mai 2026 | ₹1 226,30 | -0,45% | ₹1 237,00 | ₹1 237,70 | ₹1 221,20 | 634,5K |
| 18 mai 2026 | ₹1 231,80 | -0,02% | ₹1 229,20 | ₹1 246,30 | ₹1 200,70 | 923,6K |
| 15 mai 2026 | ₹1 232,00 | -1,66% | ₹1 255,00 | ₹1 259,00 | ₹1 225,70 | 1,2M |
| 14 mai 2026 | ₹1 252,80 | +0,80% | ₹1 253,10 | ₹1 258,40 | ₹1 237,20 | 1,1M |
| 13 mai 2026 | ₹1 242,90 | +2,36% | ₹1 219,00 | ₹1 258,00 | ₹1 216,10 | 1,0M |
| 12 mai 2026 | ₹1 214,30 | -1,44% | ₹1 233,10 | ₹1 242,80 | ₹1 211,10 | 1,2M |
| 11 mai 2026 | ₹1 232,00 | -1,31% | ₹1 250,00 | ₹1 256,00 | ₹1 230,20 | 699,5K |
| 8 mai 2026 | ₹1 248,40 | -0,78% | ₹1 258,20 | ₹1 260,00 | ₹1 239,20 | 995,2K |
| 7 mai 2026 | ₹1 258,20 | -0,48% | ₹1 273,00 | ₹1 284,40 | ₹1 254,20 | 993,0K |
| 6 mai 2026 | ₹1 264,30 | +0,25% | ₹1 272,00 | ₹1 283,60 | ₹1 250,00 | 2,0M |
| 5 mai 2026 | ₹1 261,20 | -0,02% | ₹1 263,10 | ₹1 283,30 | ₹1 254,70 | 2,2M |
| 4 mai 2026 | ₹1 261,40 | +3,13% | ₹1 245,00 | ₹1 278,90 | ₹1 234,10 | 4,1M |
| 1 mai 2026 | ₹1 223,10 | 0,00% | ₹1 223,10 | ₹1 223,10 | ₹1 223,10 | N/A |
| 30 avr. 2026 | ₹1 223,10 | -0,41% | ₹1 224,00 | ₹1 234,40 | ₹1 201,10 | 878,4K |
| 29 avr. 2026 | ₹1 228,10 | -2,96% | ₹1 270,90 | ₹1 270,90 | ₹1 224,50 | 1,1M |
| 28 avr. 2026 | ₹1 265,50 | -0,99% | ₹1 283,50 | ₹1 290,50 | ₹1 262,50 | 858,5K |
| 27 avr. 2026 | ₹1 278,20 | +1,77% | ₹1 257,90 | ₹1 293,60 | ₹1 257,60 | 1,2M |
| 24 avr. 2026 | ₹1 256,00 | +0,12% | ₹1 252,20 | ₹1 273,10 | ₹1 237,30 | 1,2M |
| 23 avr. 2026 | ₹1 254,50 | -1,88% | ₹1 278,60 | ₹1 279,90 | ₹1 251,70 | 843,1K |
| 22 avr. 2026 | ₹1 278,60 | -0,79% | ₹1 289,00 | ₹1 298,40 | ₹1 272,30 | 1,6M |
| 21 avr. 2026 | ₹1 288,80 | +0,09% | ₹1 290,00 | ₹1 306,20 | ₹1 277,30 | 1,2M |
| 20 avr. 2026 | ₹1 287,70 | +1,39% | ₹1 274,90 | ₹1 297,50 | ₹1 250,00 | 1,9M |
| 17 avr. 2026 | ₹1 270,00 | +3,39% | ₹1 228,30 | ₹1 284,00 | ₹1 207,90 | 2,9M |
| 16 avr. 2026 | ₹1 228,30 | +0,57% | ₹1 226,00 | ₹1 242,00 | ₹1 219,50 | 1,4M |
| 15 avr. 2026 | ₹1 221,30 | +0,23% | ₹1 234,00 | ₹1 249,50 | ₹1 211,00 | 1,2M |
| 13 avr. 2026 | ₹1 218,50 | -0,06% | ₹1 205,00 | ₹1 230,30 | ₹1 185,50 | 1,1M |
| 10 avr. 2026 | ₹1 219,20 | +1,63% | ₹1 207,00 | ₹1 223,10 | ₹1 196,50 | 1,6M |
| 9 avr. 2026 | ₹1 199,60 | -1,11% | ₹1 213,30 | ₹1 229,70 | ₹1 194,80 | 1,8M |
| 8 avr. 2026 | ₹1 213,10 | +3,84% | ₹1 190,00 | ₹1 223,10 | ₹1 188,90 | 1,6M |
| 7 avr. 2026 | ₹1 168,20 | +3,02% | ₹1 124,10 | ₹1 173,90 | ₹1 124,10 | 1,7M |
| 6 avr. 2026 | ₹1 134,00 | -0,34% | ₹1 131,00 | ₹1 156,40 | ₹1 101,30 | 4,7M |
| 2 avr. 2026 | ₹1 137,90 | +0,04% | ₹1 131,00 | ₹1 146,30 | ₹1 093,80 | 1,5M |
| 1 avr. 2026 | ₹1 137,40 | +2,18% | ₹1 131,00 | ₹1 158,30 | ₹1 126,40 | 1,5M |
| 30 mars 2026 | ₹1 113,10 | -1,62% | ₹1 117,00 | ₹1 133,80 | ₹1 106,90 | 1,7M |
| 27 mars 2026 | ₹1 131,40 | -1,01% | ₹1 135,90 | ₹1 154,70 | ₹1 122,40 | 1,8M |
| 25 mars 2026 | ₹1 143,00 | +2,00% | ₹1 132,20 | ₹1 154,00 | ₹1 130,50 | 1,2M |
| 24 mars 2026 | ₹1 120,60 | +1,30% | ₹1 129,40 | ₹1 138,50 | ₹1 111,00 | 1,2M |
| 23 mars 2026 | ₹1 106,20 | -6,77% | ₹1 162,00 | ₹1 169,80 | ₹1 101,60 | 1,9M |
| 20 mars 2026 | ₹1 186,50 | +4,25% | ₹1 144,10 | ₹1 196,00 | ₹1 144,10 | 2,0M |
| 19 mars 2026 | ₹1 138,10 | -3,49% | ₹1 161,20 | ₹1 162,70 | ₹1 130,70 | 542,5K |
| 18 mars 2026 | ₹1 179,20 | +1,89% | ₹1 157,30 | ₹1 184,40 | ₹1 140,20 | 1,0M |
| 17 mars 2026 | ₹1 157,30 | +2,14% | ₹1 135,90 | ₹1 160,70 | ₹1 128,00 | 809,0K |
| 16 mars 2026 | ₹1 133,00 | -0,90% | ₹1 137,00 | ₹1 156,20 | ₹1 124,20 | 1,4M |
| 13 mars 2026 | ₹1 143,30 | -6,67% | ₹1 216,30 | ₹1 222,40 | ₹1 136,10 | 1,9M |
| 12 mars 2026 | ₹1 225,00 | +3,20% | ₹1 177,60 | ₹1 232,10 | ₹1 162,20 | 2,0M |
| 11 mars 2026 | ₹1 187,00 | -0,02% | ₹1 187,00 | ₹1 205,10 | ₹1 183,20 | 1,1M |
| 10 mars 2026 | ₹1 187,20 | +3,77% | ₹1 154,90 | ₹1 190,90 | ₹1 150,50 | 1,2M |
| 9 mars 2026 | ₹1 144,10 | -3,08% | ₹1 157,00 | ₹1 167,10 | ₹1 132,00 | 2,2M |
| 6 mars 2026 | ₹1 180,40 | -0,30% | ₹1 184,00 | ₹1 195,80 | ₹1 176,60 | 797,2K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹1 207,20 | -0,22% | ₹1 224,40 | ₹1 254,90 | ₹1 191,70 | 6,2M |
| 18 mai 2026 | ₹1 209,90 | -1,79% | ₹1 229,20 | ₹1 246,30 | ₹1 192,30 | 4,4M |
| 11 mai 2026 | ₹1 232,00 | -1,31% | ₹1 250,00 | ₹1 259,00 | ₹1 211,10 | 5,2M |
| 4 mai 2026 | ₹1 248,40 | +2,07% | ₹1 245,00 | ₹1 284,40 | ₹1 234,10 | 10,3M |
| 27 avr. 2026 | ₹1 223,10 | -2,62% | ₹1 257,90 | ₹1 293,60 | ₹1 201,10 | 4,0M |
| 20 avr. 2026 | ₹1 256,00 | -1,10% | ₹1 274,90 | ₹1 306,20 | ₹1 237,30 | 6,6M |
| 13 avr. 2026 | ₹1 270,00 | +4,17% | ₹1 205,00 | ₹1 284,00 | ₹1 185,50 | 6,5M |
| 6 avr. 2026 | ₹1 219,20 | +7,14% | ₹1 131,00 | ₹1 229,70 | ₹1 101,30 | 11,5M |
| 30 mars 2026 | ₹1 137,90 | +0,57% | ₹1 117,00 | ₹1 158,30 | ₹1 093,80 | 4,8M |
| 23 mars 2026 | ₹1 131,40 | -4,64% | ₹1 162,00 | ₹1 169,80 | ₹1 101,60 | 6,2M |
| 16 mars 2026 | ₹1 186,50 | +3,78% | ₹1 137,00 | ₹1 196,00 | ₹1 124,20 | 5,8M |
| 9 mars 2026 | ₹1 143,30 | -3,14% | ₹1 157,00 | ₹1 232,10 | ₹1 132,00 | 8,3M |
| 2 mars 2026 | ₹1 180,40 | -5,13% | ₹1 215,00 | ₹1 256,60 | ₹1 161,00 | 6,1M |
| 23 févr. 2026 | ₹1 244,20 | +2,23% | ₹1 220,80 | ₹1 272,10 | ₹1 207,00 | 5,4M |
| 16 févr. 2026 | ₹1 217,10 | +2,73% | ₹1 168,00 | ₹1 232,80 | ₹1 165,00 | 5,4M |
| 9 févr. 2026 | ₹1 184,70 | -0,44% | ₹1 196,30 | ₹1 207,00 | ₹1 167,30 | 4,3M |
| 2 févr. 2026 | ₹1 189,90 | +7,98% | ₹1 100,00 | ₹1 191,70 | ₹1 082,70 | 7,2M |
| 26 janv. 2026 | ₹1 102,00 | +3,61% | ₹1 067,00 | ₹1 168,00 | ₹1 059,40 | 13,6M |
| 19 janv. 2026 | ₹1 063,60 | +1,98% | ₹1 035,00 | ₹1 104,00 | ₹1 030,40 | 9,4M |
| 12 janv. 2026 | ₹1 042,90 | +3,23% | ₹1 010,90 | ₹1 054,00 | ₹997,10 | 5,7M |
| 5 janv. 2026 | ₹1 010,30 | -6,48% | ₹1 084,00 | ₹1 090,60 | ₹1 003,70 | 6,8M |
| 29 déc. 2025 | ₹1 080,30 | +9,51% | ₹991,20 | ₹1 082,70 | ₹986,40 | 12,3M |
| 22 déc. 2025 | ₹986,50 | -0,61% | ₹998,00 | ₹1 017,00 | ₹985,40 | 3,3M |
| 15 déc. 2025 | ₹992,60 | -3,58% | ₹1 032,00 | ₹1 036,50 | ₹979,10 | 6,3M |
| 8 déc. 2025 | ₹1 029,50 | +2,25% | ₹1 007,00 | ₹1 032,50 | ₹977,10 | 4,5M |
| 1 déc. 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 août 2025 | ₹945,80 | -5,16% | ₹1 003,10 | ₹1 004,40 | ₹943,55 | 10,1M |
| 18 août 2025 | ₹997,25 | +2,24% | ₹990,00 | ₹1 022,00 | ₹980,00 | 9,5M |
| 11 août 2025 | ₹975,40 | +0,13% | ₹975,05 | ₹1 021,75 | ₹968,20 | 6,9M |
| 4 août 2025 | ₹974,10 | +3,02% | ₹948,10 | ₹1 003,20 | ₹948,10 | 8,9M |
| 28 juil. 2025 | ₹945,50 | -5,46% | ₹1 000,45 | ₹1 001,40 | ₹941,55 | 6,2M |
| 21 juil. 2025 | ₹1 000,15 | +4,49% | ₹957,95 | ₹1 006,35 | ₹957,60 | 10,7M |
| 14 juil. 2025 | ₹957,15 | +2,00% | ₹938,40 | ₹962,90 | ₹927,20 | 7,6M |
| 7 juil. 2025 | ₹938,40 | -1,53% | ₹951,00 | ₹960,80 | ₹926,75 | 5,2M |
| 30 juin 2025 | ₹953,00 | +1,45% | ₹944,00 | ₹985,20 | ₹931,05 | 6,6M |
| 23 juin 2025 | ₹939,35 | +4,48% | ₹895,10 | ₹970,50 | ₹892,00 | 9,5M |
| 16 juin 2025 | ₹899,05 | -2,36% | ₹923,40 | ₹929,60 | ₹882,65 | 8,9M |
| 9 juin 2025 | ₹920,75 | -4,36% | ₹963,10 | ₹984,20 | ₹914,80 | 7,2M |
| 2 juin 2025 | ₹962,75 | +1,46% | ₹935,00 | ₹967,40 | ₹930,80 | 6,0M |
| 26 mai 2025 | ₹948,90 | -0,47% | ₹952,00 | ₹977,00 | ₹940,50 | 8,3M |
| 19 mai 2025 | ₹953,40 | -2,87% | ₹970,90 | ₹982,90 | ₹950,65 | 10,6M |
| 12 mai 2025 | ₹981,60 | +14,76% | ₹875,00 | ₹985,80 | ₹866,90 | 16,5M |
| 5 mai 2025 | ₹855,35 | -4,91% | ₹895,10 | ₹911,00 | ₹833,60 | 6,6M |
| 28 avr. 2025 | ₹899,55 | +0,87% | ₹895,00 | ₹916,50 | ₹843,55 | 5,4M |
| 21 avr. 2025 | ₹891,80 | +1,15% | ₹888,00 | ₹926,00 | ₹876,05 | 8,1M |
| 14 avr. 2025 | ₹881,70 | +9,44% | ₹825,00 | ₹895,95 | ₹821,80 | 6,1M |
| 7 avr. 2025 | ₹805,65 | -5,23% | ₹775,10 | ₹822,75 | ₹770,00 | 11,1M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹1 207,20 | -1,30% | ₹1 223,10 | ₹1 284,40 | ₹1 191,70 | 26,2M |
| 1 avr. 2026 | ₹1 223,10 | +9,88% | ₹1 131,00 | ₹1 306,20 | ₹1 093,80 | 31,6M |
| 1 mars 2026 | ₹1 113,10 | -10,54% | ₹1 215,00 | ₹1 256,60 | ₹1 101,60 | 28,0M |
| 1 févr. 2026 | ₹1 244,20 | +9,91% | ₹1 098,00 | ₹1 272,10 | ₹1 082,70 | 23,9M |
| 1 janv. 2026 | ₹1 132,00 | +7,42% | ₹1 053,80 | ₹1 168,00 | ₹997,10 | 37,2M |
| 1 déc. 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 août 2025 | ₹945,80 | -1,99% | ₹968,10 | ₹1 022,00 | ₹941,55 | 36,7M |
| 1 juil. 2025 | ₹965,00 | +2,47% | ₹941,70 | ₹1 006,35 | ₹926,75 | 33,6M |
| 1 juin 2025 | ₹941,70 | -0,76% | ₹935,00 | ₹984,20 | ₹882,65 | 32,9M |
| 1 mai 2025 | ₹948,90 | +5,95% | ₹887,00 | ₹985,80 | ₹833,60 | 45,2M |
| 1 avr. 2025 | ₹895,65 | -1,83% | ₹907,00 | ₹926,00 | ₹770,00 | 35,7M |
| 1 mars 2025 | ₹912,30 | +6,56% | ₹852,00 | ₹943,75 | ₹842,55 | 33,9M |
| 1 févr. 2025 | ₹856,15 | +8,16% | ₹792,05 | ₹887,40 | ₹750,40 | 62,9M |
| 1 janv. 2025 | ₹791,55 | -14,95% | ₹925,40 | ₹962,10 | ₹723,35 | 54,8M |
| 1 déc. 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 août 2024 | ₹970,40 | -1,81% | ₹996,00 | ₹1 006,65 | ₹896,00 | 35,9M |
| 1 juil. 2024 | ₹988,25 | -5,38% | ₹1 045,00 | ₹1 075,20 | ₹918,90 | 44,8M |
| 1 juin 2024 | ₹1 044,40 | +1,58% | ₹1 080,00 | ₹1 097,00 | ₹901,20 | 48,3M |
| 1 mai 2024 | ₹1 028,15 | +10,60% | ₹934,00 | ₹1 085,95 | ₹908,60 | 45,2M |
| 1 avr. 2024 | ₹929,65 | +9,48% | ₹858,00 | ₹948,60 | ₹855,15 | 52,4M |
| 1 mars 2024 | ₹849,15 | +9,39% | ₹780,50 | ₹867,70 | ₹756,50 | 44,1M |
| 1 févr. 2024 | ₹776,25 | +2,52% | ₹766,75 | ₹804,45 | ₹708,70 | 51,3M |
| 1 janv. 2024 | ₹757,15 | +1,21% | ₹752,00 | ₹763,55 | ₹687,80 | 35,6M |
| 1 déc. 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 août 2023 | ₹684,50 | +2,36% | ₹670,00 | ₹700,00 | ₹633,00 | 48,5M |
| 1 juil. 2023 | ₹668,75 | +15,09% | ₹584,00 | ₹674,20 | ₹581,15 | 69,1M |
| 1 juin 2023 | ₹581,05 | +12,33% | ₹520,00 | ₹604,50 | ₹507,95 | 73,5M |
| 1 mai 2023 | ₹517,25 | -11,26% | ₹587,00 | ₹604,50 | ₹503,00 | 51,1M |
| 1 avr. 2023 | ₹582,85 | +6,71% | ₹547,90 | ₹589,50 | ₹537,20 | 31,3M |
| 1 mars 2023 | ₹546,20 | -0,55% | ₹552,40 | ₹591,50 | ₹530,60 | 50,3M |
| 1 févr. 2023 | ₹549,20 | -5,89% | ₹580,00 | ₹622,75 | ₹544,00 | 52,7M |
| 1 janv. 2023 | ₹583,55 | +0,51% | ₹585,00 | ₹612,80 | ₹564,95 | 55,5M |
| 1 déc. 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 août 2022 | ₹433,35 | +11,39% | ₹390,00 | ₹434,70 | ₹372,10 | 89,3M |
| 1 juil. 2022 | ₹389,05 | +18,16% | ₹326,20 | ₹394,65 | ₹320,00 | 107,3M |
| 1 juin 2022 | ₹329,25 | -12,86% | ₹384,95 | ₹386,40 | ₹304,20 | 140,2M |
| 1 mai 2022 | ₹377,85 | -30,03% | ₹532,05 | ₹540,00 | ₹371,25 | 236,0M |
| 1 avr. 2022 | ₹540,05 | +1,35% | ₹534,00 | ₹577,80 | ₹514,00 | 128,8M |
| 1 mars 2022 | ₹532,85 | +25,42% | ₹422,00 | ₹544,40 | ₹420,75 | 211,8M |
| 1 févr. 2022 | ₹424,85 | +10,06% | ₹389,70 | ₹444,80 | ₹367,75 | 165,2M |
| 1 janv. 2022 | ₹386,00 | +2,32% | ₹379,25 | ₹423,60 | ₹361,15 | 121,3M |
| 1 déc. 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 août 2021 | ₹376,95 | -12,69% | ₹435,00 | ₹435,00 | ₹357,60 | 204,0M |
| 1 juil. 2021 | ₹431,75 | +8,63% | ₹401,00 | ₹447,00 | ₹378,60 | 216,4M |
| 1 juin 2021 | ₹397,45 | -2,39% | ₹410,00 | ₹429,60 | ₹365,00 | 238,7M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | 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!
Comment Jindal Steel & Power a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
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 % |
Calculez vos rendements d'investissement Jindal Steel & Power
Analyse de performance d'investissement à long terme
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.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹19 988,53
Rendement annuel (TCAC)
34,88 %
Total des dividendes
₹147,42
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Jindal Steel & Power (JINDALSTEL) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Jindal Steel & Power a délivré un rendement total de 27,2%.
- Plus haut 52 semaines a atteint 1 306,20 INR le N/A.
- Plus bas 52 semaines a touché 882,65 INR le N/A.
- Prix actuel se négocie à 1 211,30 INR en date du June 4, 2026.
- Quel est le rendement total de l'action Jindal Steel & Power (JINDALSTEL) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Jindal Steel & Power (jindalstel) aurait grandi à approximativement 30 286,00 INR en date du June 4, 2026, représentant un rendement total de 202,9%.
Cela représente un taux de croissance annuel composé (TCAC) de 24,8% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Jindal Steel & Power se compare-t-il au secteur Basic Materials ?
Jindal Steel & Power (jindalstel) a délivré un rendement annualisé de 34,8% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Jindal Steel & Power aurait grandi à 197 740,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Basic Materials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Jindal Steel & Power ?
Jindal Steel & Power (jindalstel) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 1 877,4%.
- Quelle est la plus longue période de croissance annuelle consécutive que Jindal Steel & Power a historiquement atteinte ?
Jindal Steel & Power (jindalstel) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+27,2%), 3 years (+129,8%), 5 years (+202,9%), 10 years (+1 877,4%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.