Jindal Steel & Power Limited (532286.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 946.50 | 948.00 | 925.55 | 931.10 | 931.10 | 56,162 |
| 29 Apr 2024 | 938.85 | 945.05 | 930.05 | 941.90 | 941.90 | 99,353 |
| 26 Apr 2024 | 944.45 | 946.00 | 926.80 | 931.95 | 931.95 | 74,199 |
| 25 Apr 2024 | 938.90 | 944.70 | 926.50 | 942.75 | 942.75 | 48,594 |
| 24 Apr 2024 | 915.70 | 944.00 | 911.55 | 936.40 | 936.40 | 78,921 |
| 23 Apr 2024 | 924.25 | 924.25 | 904.90 | 909.75 | 909.75 | 62,529 |
| 22 Apr 2024 | 942.85 | 945.15 | 915.35 | 917.70 | 917.70 | 79,330 |
| 19 Apr 2024 | 904.45 | 931.70 | 885.85 | 927.45 | 927.45 | 1,118,616 |
| 18 Apr 2024 | 908.05 | 935.50 | 900.00 | 905.35 | 905.35 | 892,414 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 891.05 | 909.10 | 888.75 | 901.65 | 901.65 | 85,638 |
| 15 Apr 2024 | 879.45 | 912.90 | 876.35 | 893.90 | 893.90 | 61,302 |
| 12 Apr 2024 | 900.20 | 906.90 | 891.90 | 897.35 | 897.35 | 30,087 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 911.55 | 911.55 | 892.00 | 896.75 | 896.75 | 75,261 |
| 09 Apr 2024 | 911.70 | 926.80 | 898.35 | 902.20 | 902.20 | 102,350 |
| 08 Apr 2024 | 910.00 | 924.00 | 904.10 | 911.70 | 911.70 | 82,918 |
| 05 Apr 2024 | 903.20 | 921.00 | 888.10 | 915.75 | 915.75 | 84,423 |
| 04 Apr 2024 | 913.95 | 914.95 | 898.50 | 903.15 | 903.15 | 43,849 |
| 03 Apr 2024 | 894.50 | 917.10 | 890.00 | 902.20 | 902.20 | 120,256 |
| 02 Apr 2024 | 874.05 | 899.25 | 857.20 | 897.00 | 897.00 | 115,493 |
| 01 Apr 2024 | 855.20 | 873.55 | 855.20 | 868.00 | 868.00 | 140,297 |
| 28 Mar 2024 | 836.05 | 854.00 | 836.05 | 849.45 | 849.45 | 109,535 |
| 27 Mar 2024 | 846.85 | 846.85 | 827.35 | 833.80 | 833.80 | 45,592 |
| 26 Mar 2024 | 844.70 | 867.00 | 835.00 | 837.05 | 837.05 | 120,886 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 821.50 | 835.70 | 813.30 | 832.65 | 832.65 | 94,719 |
| 21 Mar 2024 | 799.45 | 823.45 | 789.30 | 821.75 | 821.75 | 125,488 |
| 20 Mar 2024 | 805.50 | 805.50 | 774.85 | 781.30 | 781.30 | 75,859 |
| 19 Mar 2024 | 807.35 | 817.00 | 790.20 | 794.30 | 794.30 | 77,126 |
| 18 Mar 2024 | 768.05 | 810.60 | 768.00 | 806.65 | 806.65 | 128,109 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 764.15 | 784.80 | 756.70 | 781.30 | 781.30 | 54,324 |
| 13 Mar 2024 | 818.40 | 818.40 | 760.25 | 764.40 | 764.40 | 145,467 |
| 12 Mar 2024 | 831.85 | 832.60 | 800.55 | 807.15 | 807.15 | 61,106 |
| 11 Mar 2024 | 845.00 | 845.05 | 823.55 | 826.35 | 826.35 | 41,291 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 835.85 | 851.00 | 832.35 | 838.95 | 838.95 | 145,202 |
| 06 Mar 2024 | 827.70 | 833.90 | 801.80 | 830.20 | 830.20 | 97,052 |
| 05 Mar 2024 | 841.10 | 841.10 | 821.65 | 824.50 | 824.50 | 62,306 |
| 04 Mar 2024 | 838.85 | 849.70 | 826.45 | 839.55 | 839.55 | 76,409 |
| 01 Mar 2024 | 783.80 | 824.55 | 779.80 | 822.65 | 822.65 | 311,582 |
| 29 Feb 2024 | 759.95 | 780.00 | 756.00 | 776.65 | 776.65 | 61,860 |
| 28 Feb 2024 | 777.05 | 781.35 | 752.75 | 754.85 | 754.85 | 37,512 |
| 27 Feb 2024 | 765.20 | 784.60 | 765.20 | 775.65 | 775.65 | 51,401 |
| 26 Feb 2024 | 789.40 | 789.40 | 768.80 | 771.35 | 771.35 | 19,672 |
| 23 Feb 2024 | 790.05 | 795.40 | 784.60 | 785.95 | 785.95 | 53,807 |
| 22 Feb 2024 | 779.25 | 786.90 | 774.10 | 783.50 | 783.50 | 146,663 |
| 21 Feb 2024 | 772.00 | 784.80 | 762.00 | 771.65 | 771.65 | 91,271 |
| 20 Feb 2024 | 764.90 | 767.75 | 753.25 | 759.95 | 759.95 | 80,443 |
| 16 Feb 2024 | 768.90 | 779.10 | 766.75 | 769.80 | 769.80 | 86,435 |
| 15 Feb 2024 | 761.05 | 773.90 | 755.45 | 765.15 | 765.15 | 110,302 |
| 14 Feb 2024 | 723.25 | 760.30 | 722.55 | 758.30 | 758.30 | 94,334 |
| 13 Feb 2024 | 742.15 | 742.15 | 708.80 | 737.80 | 737.80 | 99,419 |
| 12 Feb 2024 | 762.40 | 770.80 | 737.30 | 744.30 | 744.30 | 60,582 |
| 09 Feb 2024 | 773.50 | 777.00 | 742.25 | 761.35 | 761.35 | 118,328 |
| 08 Feb 2024 | 782.20 | 795.00 | 770.55 | 777.15 | 777.15 | 95,947 |
| 07 Feb 2024 | 789.95 | 804.85 | 776.45 | 780.70 | 780.70 | 119,212 |
| 06 Feb 2024 | 768.85 | 784.95 | 751.15 | 780.55 | 780.55 | 76,509 |
| 05 Feb 2024 | 780.15 | 781.00 | 758.60 | 763.05 | 763.05 | 151,401 |
| 02 Feb 2024 | 747.75 | 782.40 | 746.90 | 776.10 | 776.10 | 194,293 |
| 01 Feb 2024 | 769.95 | 769.95 | 732.80 | 742.30 | 742.30 | 139,766 |
| 31 Jan 2024 | 749.75 | 763.75 | 747.75 | 757.00 | 757.00 | 130,734 |
| 30 Jan 2024 | 730.15 | 760.85 | 730.15 | 746.60 | 746.60 | 106,279 |
| 29 Jan 2024 | 717.20 | 733.50 | 714.85 | 730.55 | 730.55 | 117,241 |
| 26 Jan 2024 | 716.50 | 716.50 | 716.50 | 716.50 | 716.50 | - |
| 25 Jan 2024 | 712.00 | 719.90 | 700.25 | 716.50 | 716.50 | 45,119 |
| 24 Jan 2024 | 707.85 | 710.95 | 688.65 | 706.10 | 706.10 | 63,974 |
| 23 Jan 2024 | 734.85 | 737.95 | 692.00 | 694.55 | 694.55 | 53,990 |
| 22 Jan 2024 | 729.30 | 729.30 | 729.30 | 729.30 | 729.30 | - |
| 19 Jan 2024 | 724.05 | 732.95 | 721.85 | 729.30 | 729.30 | 49,026 |
| 18 Jan 2024 | 722.80 | 727.65 | 701.00 | 719.45 | 719.45 | 119,344 |
| 17 Jan 2024 | 747.60 | 747.60 | 717.25 | 722.15 | 722.15 | 129,802 |
| 16 Jan 2024 | 735.25 | 756.55 | 729.20 | 750.05 | 750.05 | 145,094 |
| 12 Jan 2024 | 736.70 | 741.50 | 729.40 | 735.70 | 735.70 | 37,646 |
| 11 Jan 2024 | 733.30 | 739.55 | 730.15 | 732.00 | 732.00 | 27,625 |
| 10 Jan 2024 | 729.00 | 732.90 | 714.00 | 730.65 | 730.65 | 73,969 |
| 09 Jan 2024 | 724.85 | 735.70 | 722.80 | 728.10 | 728.10 | 52,221 |
| 08 Jan 2024 | 736.50 | 738.80 | 715.15 | 716.90 | 716.90 | 50,608 |
| 05 Jan 2024 | 745.00 | 755.30 | 730.25 | 735.50 | 735.50 | 54,781 |
| 04 Jan 2024 | 734.15 | 751.30 | 733.40 | 744.90 | 744.90 | 51,062 |
| 03 Jan 2024 | 740.20 | 740.20 | 723.60 | 731.80 | 731.80 | 99,982 |
| 02 Jan 2024 | 748.00 | 748.00 | 731.00 | 743.60 | 743.60 | 51,467 |
| 29 Dec 2023 | 738.00 | 750.40 | 732.55 | 747.75 | 747.75 | 166,709 |
| 28 Dec 2023 | 737.00 | 742.10 | 732.90 | 736.65 | 736.65 | 41,418 |
| 27 Dec 2023 | 729.70 | 738.00 | 727.55 | 733.30 | 733.30 | 41,549 |
| 26 Dec 2023 | 735.00 | 739.05 | 727.00 | 729.45 | 729.45 | 102,075 |
| 22 Dec 2023 | 711.30 | 730.55 | 708.00 | 726.85 | 726.85 | 90,461 |
| 21 Dec 2023 | 690.90 | 709.90 | 684.00 | 706.55 | 706.55 | 74,140 |
| 20 Dec 2023 | 731.00 | 733.80 | 693.30 | 698.80 | 698.80 | 61,545 |
| 19 Dec 2023 | 737.00 | 738.05 | 722.50 | 729.10 | 729.10 | 37,752 |
| 18 Dec 2023 | 724.00 | 739.45 | 707.80 | 734.80 | 734.80 | 131,797 |
| 15 Dec 2023 | 738.15 | 745.00 | 721.75 | 724.40 | 724.40 | 101,309 |
| 14 Dec 2023 | 762.00 | 767.95 | 732.65 | 735.10 | 735.10 | 171,422 |
| 13 Dec 2023 | 752.20 | 755.95 | 741.95 | 746.30 | 746.30 | 147,405 |
| 12 Dec 2023 | 733.65 | 752.90 | 725.05 | 748.55 | 748.55 | 439,300 |
| 11 Dec 2023 | 686.30 | 728.95 | 685.05 | 719.25 | 719.25 | 279,017 |
| 08 Dec 2023 | 689.40 | 697.70 | 676.80 | 686.25 | 686.25 | 52,486 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.