NSE · JINDALSTEL · stock
Jindal Steel Limited (JINDALSTEL) stock price history
Every NSE trading session of Jindal Steel Limited from Sep 22, 1999 to Sep 28, 2026: 6,748 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JINDALSTEL adjusted close, 1999 to 2026
- ₹1,286
- All time high, 2026
- ₹1,304
- 52 week high, ₹975.35 low
- 6,748
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
JINDALSTEL key facts
- Jindal Steel Limited (JINDALSTEL) closed at ₹1,140 on Sep 28, 2026 on NSE.
- JINDALSTEL's all time high close is ₹1,286, set on Apr 21, 2026; its all time low close is ₹1.65 on Sep 17, 2001.
- JINDALSTEL's 52 week range is ₹975.35 to ₹1,304.
- JINDALSTEL returned +10.9% over the year to Sep 28, 2026 and +220.4% over five years.
- Over ten years JINDALSTEL returned +1,321%, +30.4% a year compounded.
- JINDALSTEL's deepest drawdown was -92.8% from Oct 6, 2010 to Feb 26, 2016.
- DataCedar holds 6,748 daily sessions of JINDALSTEL history from Sep 22, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JINDALSTEL price chart, 1999 to 2026
JINDALSTEL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | +7.8% |
| 6 months | +0.9% |
| Year to date | +11.8% |
| 1 year | +10.9% |
| 3 years | +68.1% |
| 5 years | +220.4% |
| 10 years | +1,321% |
| Since Sep 22, 1999 | +53,354% |
| Compound annual growth, 27.0 years | +26.2% |
JINDALSTEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,286 on Apr 21, 2026
- All time low close
- ₹1.65 on Sep 17, 2001
- 52 week high
- ₹1,304 on Apr 21, 2026
- 52 week low
- ₹975.35 on Dec 9, 2025
- Deepest drawdown
- -92.8% from Oct 6, 2010 to Feb 26, 2016, recovered Dec 12, 2023
- Best single session
- +28.9% on Apr 7, 2020
- Worst single session
- -26.8% on Jan 21, 2008
- Volatility, 1 year annualised
- 27.9%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1999
- 535×
- Best calendar year
- 2007, +581%
- Worst calendar year
- 2008, -70%
JINDALSTEL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Sep 22, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,052 | ₹1,304 | ₹995.32 | ₹1,140 | +8.3% | 231.9M | 187 |
| 2025 | ₹921.92 | ₹1,096 | ₹720.63 | ₹1,052 | +13.5% | 457M | 249 |
| 2024 | ₹747.60 | ₹1,091 | ₹683.78 | ₹927.20 | +24.7% | 529.6M | 246 |
| 2023 | ₹579.78 | ₹763.41 | ₹498.51 | ₹743.73 | +29.3% | 610.5M | 245 |
| 2022 | ₹373.30 | ₹592.61 | ₹300.09 | ₹575.42 | +55.0% | 1.5B | 248 |
| 2021 | ₹264.09 | ₹493.82 | ₹253.11 | ₹371.33 | +41.6% | 2.5B | 248 |
| 2020 | ₹165.17 | ₹282.84 | ₹61.03 | ₹262.27 | +58.9% | 4.3B | 251 |
| 2019 | ₹163.30 | ₹188.20 | ₹89.62 | ₹165.07 | +1.7% | 4.1B | 243 |
| 2018 | ₹201.29 | ₹289.68 | ₹138.54 | ₹162.31 | -19.6% | 2.7B | 246 |
| 2017 | ₹68.70 | ₹203.50 | ₹67.77 | ₹201.83 | +196.3% | 2.7B | 248 |
| 2016 | ₹94.99 | ₹95.77 | ₹47.34 | ₹68.11 | -28.1% | 2.7B | 246 |
| 2015 | ₹149.61 | ₹206.60 | ₹55.12 | ₹94.74 | -36.6% | 2.1B | 246 |
| 2014 | ₹257.58 | ₹343.77 | ₹123.14 | ₹149.47 | -41.5% | 1B | 244 |
| 2013 | ₹438.74 | ₹462.09 | ₹176.66 | ₹255.62 | -41.3% | 703M | 248 |
| 2012 | ₹441.86 | ₹645.95 | ₹311.69 | ₹435.68 | -1.2% | 560.5M | 245 |
| 2011 | ₹701.30 | ₹713.91 | ₹424.05 | ₹440.83 | -36.2% | 373.2M | 246 |
| 2010 | ₹688.11 | ₹770.96 | ₹557.19 | ₹690.78 | +1.4% | 441.7M | 250 |
| 2009 | ₹153.05 | ₹726.17 | ₹116.75 | ₹681.09 | +363.8% | 1.1B | 243 |
| 2008 | ₹494.94 | ₹539.83 | ₹83.49 | ₹146.84 | -70.3% | 930.5M | 246 |
| 2007 | ₹72.70 | ₹531.28 | ₹64.22 | ₹495.11 | +580.7% | 543.1M | 248 |
| 2006 | ₹49.62 | ₹73.25 | ₹36.64 | ₹72.73 | +44.7% | 297.4M | 247 |
| 2005 | ₹28.72 | ₹50.54 | ₹25.99 | ₹50.26 | +78.5% | 307.7M | 250 |
| 2004 | ₹19.46 | ₹30.22 | ₹10.88 | ₹28.16 | +48.3% | 393.8M | 262 |
| 2003 | ₹5.15 | ₹20.08 | ₹4.51 | ₹18.99 | +269.5% | 1.3B | 261 |
| 2002 | ₹2.26 | ₹5.21 | ₹2.10 | ₹5.14 | +131.3% | 905.2M | 261 |
| 2001 | ₹2.47 | ₹5.74 | ₹1.62 | ₹2.22 | -10.5% | 1.1B | 261 |
| 2000 | ₹3.36 | ₹5.23 | ₹1.90 | ₹2.48 | -23.5% | 236.9M | 260 |
| 1999 | ₹2.13 | ₹4.61 | ₹2.07 | ₹3.25 | n/a | 69.4M | 73 |
JINDALSTEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,140 | -4.5% |
| August 2026 | ₹1,193 | +8.4% |
| July 2026 | ₹1,100 | +4.0% |
| June 2026 | ₹1,058 | -12.2% |
| May 2026 | ₹1,205 | -1.3% |
| April 2026 | ₹1,221 | +9.9% |
| March 2026 | ₹1,111 | -10.5% |
| February 2026 | ₹1,242 | +9.9% |
| January 2026 | ₹1,130 | +7.4% |
| December 2025 | ₹1,052 | +0.9% |
| November 2025 | ₹1,043 | -2.1% |
| October 2025 | ₹1,065 | +0.3% |
About the JINDALSTEL data
Daily bars. 6,748 sessions from Sep 22, 1999 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 22, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JINDALSTEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- JHS JHS Svendgaard Laboratories Limited
- JINDALPHOT Jindal Photo Limited
- JINDALPOLY Jindal Poly Films Limited
- JINDALSAW Jindal Saw Limited
- JINDRILL Jindal Drilling And Industries Limited
- JINDWORLD Jindal Worldwide Limited
- JIOFIN Jio Financial Services Limited
- JISLDVREQS Jain Irrigation Systems Limited
Common questions
JINDALSTEL share price history
