For Enquiry : +(91) 9923599971

Jindal Steel & Power Limited

DATE OPEN HIGH LOW CLOSE VOLUME
19-10-2018 167.0000 170.4000 161.4000 166.2500 11564664
17-10-2018 182.0000 182.5000 168.0000 168.5500 10926989
16-10-2018 179.9000 183.9500 177.8000 178.9000 7767487
15-10-2018 178.0000 182.2000 173.1500 178.4000 10690975
12-10-2018 169.1000 180.3500 169.1000 178.4000 13339907
11-10-2018 172.8000 175.6500 164.4500 166.8000 13701423
10-10-2018 175.0000 184.9000 175.0000 181.9500 10065146
09-10-2018 176.1500 178.3000 169.3500 175.1000 9975787
08-10-2018 172.0000 178.0000 164.3500 174.7500 17526003
05-10-2018 190.0000 194.4500 169.0000 175.9000 12781374
04-10-2018 184.7000 192.8500 183.0000 191.2000 11280891
03-10-2018 191.6500 197.8000 184.6000 186.5500 13439885
01-10-2018 192.4000 197.8500 178.5500 193.7500 18245838
28-09-2018 225.6000 227.0000 182.6000 196.3500 21535913
27-09-2018 231.0000 232.9000 221.5500 223.6000 7401920
26-09-2018 227.6500 233.3000 223.4500 230.8000 10164843
25-09-2018 222.0000 227.9000 213.7000 225.6500 12694193
24-09-2018 236.0000 236.2000 220.2000 223.6500 12572765
21-09-2018 236.3000 246.4500 217.3000 235.0000 25071039
19-09-2018 231.6500 237.7500 228.2000 232.4000 12501202
18-09-2018 237.8000 243.6500 227.7500 229.3500 15047108
17-09-2018 231.9500 241.4500 229.4000 237.8500 15435176
14-09-2018 228.1000 238.4000 228.1000 233.4500 19606130
12-09-2018 216.9500 225.9000 210.5500 224.4000 15017449
11-09-2018 219.5500 227.9000 215.2000 216.9500 17531674
10-09-2018 222.9500 226.8000 216.7500 219.0000 11304812
07-09-2018 212.4000 221.0000 208.7500 219.8500 11323476
06-09-2018 212.9500 215.9000 210.2000 211.9000 6238449
05-09-2018 209.7500 212.8000 203.0500 211.8000 10287526
04-09-2018 221.6000 223.0000 209.1000 210.2500 10609823
03-09-2018 221.0000 224.5000 219.3000 220.5500 7310760
31-08-2018 221.9000 225.4000 217.2500 220.7500 10164880
30-08-2018 218.0000 227.7500 215.5000 222.7500 15699877
29-08-2018 207.9000 222.0000 207.0000 217.5500 16726751
28-08-2018 209.0500 209.7000 204.3000 208.8500 6528852
27-08-2018 204.9500 210.0000 204.1000 207.2000 6552984
24-08-2018 198.2500 203.1500 196.5500 202.3500 7236361
23-08-2018 205.1000 206.8000 198.7500 200.2500 5689097
21-08-2018 206.2500 207.8500 202.5500 205.7500 7391569
20-08-2018 200.6500 206.8000 197.3000 205.3000 10829798
17-08-2018 194.4500 199.8500 194.1500 198.8000 7766094
16-08-2018 194.0000 196.6000 189.5000 191.8500 8238019
14-08-2018 201.3000 203.1500 196.6500 199.5000 6870229
13-08-2018 200.2000 205.2000 196.4000 199.8500 8780954
10-08-2018 218.8000 222.0000 202.5000 203.5500 15824017
09-08-2018 218.7000 224.9000 214.1500 216.9500 10555566
08-08-2018 216.0000 219.0000 214.2000 217.1000 7979773
07-08-2018 208.7000 215.6500 205.1000 214.6000 11614733
06-08-2018 204.4500 209.3500 204.4000 207.1500 5925649
03-08-2018 202.5000 206.8500 201.1000 203.0500 5879126
02-08-2018 200.7000 205.9000 196.1500 201.4000 10522290
01-08-2018 207.6000 211.0000 200.1000 201.7000 9789708
31-07-2018 202.8000 206.6500 200.2500 205.4500 9106748
30-07-2018 203.7500 206.4000 200.3000 202.7500 5838942
27-07-2018 196.5000 205.0000 196.1000 203.7000 12125446
26-07-2018 201.5000 202.3000 194.3000 195.2500 7511230
25-07-2018 200.0000 207.2000 197.4500 200.2500 17124209
24-07-2018 188.9000 197.6000 186.7500 195.9000 10314688
23-07-2018 185.4000 189.0000 178.5000 187.4500 10389935
20-07-2018 183.0000 186.1500 180.0500 183.4000 9132609
19-07-2018 186.0000 192.3500 177.2500 182.7500 22434972
18-07-2018 201.0500 202.2500 184.6000 186.2000 10116593
17-07-2018 196.5000 203.0000 190.3500 199.0000 13688755
16-07-2018 206.9000 206.9000 193.2500 196.0000 13866732
13-07-2018 221.5000 222.9000 199.2000 206.1000 24442380
12-07-2018 220.9500 227.5000 217.7000 218.9000 9370250
11-07-2018 225.1000 225.1000 215.6000 217.7500 7677024
10-07-2018 222.9000 229.3000 221.0500 226.8500 8438858
09-07-2018 218.0500 224.4000 218.0500 221.2500 7647949
06-07-2018 210.0000 221.6500 208.5000 215.6500 8877198
05-07-2018 214.9500 214.9500 210.1000 211.8500 5707784
04-07-2018 209.9000 217.9000 206.5000 216.4500 11075743
03-07-2018 205.7000 212.9000 205.5500 208.6500 10071955
02-07-2018 223.0000 223.1500 203.1500 206.9500 16930391
29-06-2018 212.0000 226.2000 212.0000 223.0500 7614771
28-06-2018 212.1000 215.7000 208.5500 209.9000 5816291
27-06-2018 224.2500 225.5000 210.2000 213.1000 6208538
26-06-2018 225.0000 226.6500 220.1000 223.3000 4419600
25-06-2018 228.9500 232.3500 225.2000 226.0500 3881913
22-06-2018 226.0000 231.9000 223.4000 230.9000 6886797
21-06-2018 231.4500 231.4500 224.3500 225.1500 6496163
20-06-2018 224.1000 232.0500 222.2500 230.4000 7411278
19-06-2018 227.0000 232.3000 218.1500 222.3500 9624075
18-06-2018 232.5000 233.4500 224.3500 229.5500 6292763
15-06-2018 243.8000 244.7000 231.1500 234.0000 6764385
14-06-2018 246.0000 250.9000 242.8000 243.6000 4974089
13-06-2018 247.2000 249.3500 244.3000 245.9000 3517744
12-06-2018 241.5000 247.9500 238.1000 246.7000 5556963
11-06-2018 242.2000 245.2500 241.0000 241.8500 3018819
08-06-2018 241.6500 244.9000 238.2500 240.9500 4174159
07-06-2018 237.0000 247.3500 237.0000 244.5500 8735726
06-06-2018 229.8000 237.4000 226.9000 234.9000 6708647
05-06-2018 229.3500 230.4500 221.6000 228.3500 5634007
04-06-2018 229.3000 232.5000 225.2000 229.9500 6009025
01-06-2018 228.8000 236.0000 224.8500 226.6000 6707926
31-05-2018 235.9500 236.5000 227.3000 229.5500 6193783
30-05-2018 230.1000 236.4000 230.1000 234.0000 4059401
29-05-2018 235.0000 239.8000 231.2500 234.3000 4742204
28-05-2018 237.9500 242.5000 235.1000 236.9500 4896790
25-05-2018 230.0000 237.2000 228.2000 235.6500 7286271

JINDALSTEL NEWS

  • Shareholders Should Check The Ownership Structure Of Jindal Steel & Power Limited (NSE:JINDALSTEL)

    If You Want To Know Who Really Controls Jindal Steel & Power Limited (NSE:JINDALSTEL), Then You’ll Have To Look At The Makeup Of Its Share Registry. Insiders Often Own A


  • Jindal Steel South Africa Units File For Business Protection

    South African Units Of Jindal Steel & Power Ltd. Filed For A Local Form Of Bankruptcy Protection Known As Business Rescue This Month.

  • When Will Jindal Steel & Power Limited (NSE:JINDALSTEL) Turn A Profit?

    Jindal Steel & Power Limited’s (NSEI:JINDALSTEL): Jindal Steel & Power Limited Operates In Steel, Power, Mining, And Infrastructure Sectors In Asia, Africa, Australia, And The Middle East. The ₹226.50B Market-capRead More...

  • A Look At The Intrinsic Value Of Jindal Steel & Power Limited (NSE:JINDALSTEL)

    I Am Going To Run You Through How I Calculated The Intrinsic Value Of Jindal Steel & Power Limited (NSEI:JINDALSTEL) Using The Discounted Cash Flow (DCF) Method. If You WantRead More...

  • Interested In Jindal Steel & Power Limited (NSEI:JINDALSTEL)? Here’s What Its Recent Track-Record Looks Like

    After Looking At Jindal Steel & Power Limited’s (NSEI:JINDALSTEL) Latest Earnings Announcement (30 September 2017), I Found It Useful To Revisit The Company’s Performance In The Past Couple Of YearsRead More...

  • World's Priciest Bank Has An Unhappy Secret

    One Big Bad Loan Threatens HDFC Bank's Faithfully Nurtured Record.

  • Asia's Oldest Railway Opens Door To Private Steelmakers

    Indian Railways Has Floated A Global Tender To Procure Rails, A Move That May End The Monopoly Of State-run Supplier Steel Authority Of India Ltd. As Asia’s Oldest Network Seeks To Plug A Supply Shortfall....

Technical Chart

Chat

Sharemarket Tips

Get 2 Rupay

Any Queries

Chat Now
Stock Market Advice

international markets

About us | Contact Us | Feedback | Disclaimer | Privacy Statement | Terms of Use | Financial Terms (Glossary) | FAQs

Copyright © 2018 Get2rupay. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express writtern permission of get2rupay.com is prohibited.