Jindal Stainless share price history

NSE: JSLBSE: 532508Ferrous MetalsMid Cap

Jindal Stainless Limited · Formerly JSL Stainless · Face value ₹2 · Listed Nov 2003

₹682.45₹0.30 (0.04%)BSE ₹683.10

Share price at the NSE close on 29 Oct 2026. Previous close ₹682.15.

29 Oct: open ₹682.20, high ₹687.85, low ₹678.15

52-week range of traded prices to 29 Oct 2026

₹652.25Low, 11 Jun 2026₹884.00High, 7 Jan 2026

Market cap: ₹56,263 Cr170th largest listed
P/E: 16.86
P/B: 2.65
Dividend yield: 0.59%
ROE: 17.0%
ROCE: 16.0%
Debt to equity: 0.33
Volume, NSE: 7,68,52165.0% delivered

Jindal Stainless share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Jindal Stainless' share price is on record from 19 Nov 2015, when it closed at ₹22.05, to 29 Oct 2026. Its highest close was ₹865.65 on 5 Jan 2026 and its lowest ₹14.25 on 2 Jun 2016. Its trading goes back to 2 Jan 2007, but prices before 19 Nov 2015 are not shown: on 19 Nov 2015 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	682.45	−18.7%	865.65	661.90	834.00	884.00	652.25	14,80,13,619
2025	839.25	+20.0%	839.25	512.60	701.50	867.00	496.60	22,30,63,124
2024	699.20	+22.2%	833.65	529.95	575.50	848.00	513.50	40,59,34,704
2023	572.10	+139.2%	572.10	234.75	241.00	578.00	230.20	28,40,97,255
2022	239.15	+20.7%	239.15	97.60	199.20	242.50	95.05	33,64,02,376
2021	198.20	+161.8%	198.20	65.10	76.10	207.90	60.45	65,20,45,867
2020	75.70	+95.9%	80.15	23.10	38.90	85.35	21.40	29,25,09,629
2019	38.65	+13.0%	43.10	24.50	34.20	44.35	23.40	11,74,07,389
2018	34.20	−67.2%	126.05	31.70	104.50	132.75	30.80	14,65,53,152
2017	104.30	+177.0%	123.45	38.70	37.70	126.00	37.30	16,74,05,723
2016	37.65	+31.0%	42.70	14.25	28.85	44.50	14.20	11,92,21,411
2015	28.75	–	30.90	21.35	21.00	33.90	19.95	1,58,60,772

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 19 Nov 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	682.45	−8.7%	736.10	759.60	667.00	1,07,52,127
Sep 2026	747.40	+6.4%	700.50	794.00	700.50	2,73,58,499
Aug 2026	702.15	−4.4%	734.80	756.00	696.05	83,53,970
Jul 2026	734.80	+6.1%	693.00	755.00	677.60	1,13,68,327
Jun 2026	692.65	+1.1%	688.00	732.40	652.25	1,45,67,932
May 2026	685.10	−10.7%	774.00	789.35	676.05	1,24,34,893
Apr 2026	767.40	+7.9%	734.95	801.80	690.15	1,39,86,119
Mar 2026	710.95	−8.4%	740.00	793.30	674.15	1,78,14,251
Feb 2026	776.35	−5.6%	824.80	824.80	734.00	1,48,79,440
Jan 2026	822.55	−2.0%	834.00	884.00	730.20	1,64,98,061
Dec 2025	839.25	+8.8%	775.85	867.00	744.05	1,29,36,585
Nov 2025	771.05	+2.3%	754.00	776.40	715.50	1,31,17,296
Oct 2025	753.70	+2.2%	741.60	826.00	741.60	1,15,30,527
Sep 2025	737.75	−3.3%	764.55	812.80	729.85	1,60,25,867
Aug 2025	762.95	+9.9%	694.00	818.95	674.20	2,85,59,037
Jul 2025	694.10	−1.6%	709.80	717.90	653.00	1,61,63,465
Jun 2025	705.10	+9.4%	641.80	734.35	633.35	2,37,29,488
May 2025	644.75	+10.6%	579.95	678.00	568.10	2,04,39,844
Apr 2025	583.10	+0.3%	581.60	597.95	496.60	2,12,42,229
Mar 2025	581.60	−0.6%	588.00	664.80	574.10	2,46,91,827
Feb 2025	584.85	−10.5%	653.30	659.80	568.05	1,79,57,278
Jan 2025	653.30	−6.6%	701.50	701.50	596.85	1,66,69,681
Dec 2024	699.20	+2.3%	679.40	763.95	675.20	1,71,67,422
Nov 2024	683.20	+1.2%	678.00	727.90	653.80	1,05,21,374
Oct 2024	675.30	−14.6%	793.00	793.70	631.85	1,62,37,956
Sep 2024	790.50	−0.4%	793.40	803.00	710.00	2,45,30,607
Aug 2024	793.40	+7.1%	742.40	800.00	631.00	2,28,65,563
Jul 2024	740.50	−10.0%	826.00	848.00	707.05	1,87,75,588
Jun 2024	822.50	+3.7%	820.00	841.00	731.40	2,64,32,644
May 2024	793.50	+12.2%	724.95	837.00	625.00	8,91,81,779
Apr 2024	706.95	+1.8%	704.95	748.00	652.35	2,76,79,982
Mar 2024	694.45	+8.4%	655.90	717.85	601.55	3,43,92,520
Feb 2024	640.55	+11.1%	568.20	673.95	527.10	5,20,33,797
Jan 2024	576.80	+0.8%	575.50	622.50	513.50	6,61,15,472
Dec 2023	572.10	+14.1%	502.50	578.00	495.05	4,03,18,607
Nov 2023	501.30	+13.3%	443.00	547.65	427.15	4,34,37,853
Oct 2023	442.55	−7.0%	475.00	510.00	437.10	1,95,56,297
Sep 2023	475.85	+4.7%	459.00	541.00	440.05	2,54,81,341
Aug 2023	454.60	+13.4%	402.95	460.00	383.35	98,68,918
Jul 2023	400.95	+21.4%	333.80	402.10	332.60	1,35,82,171
Jun 2023	330.40	+12.5%	295.95	344.80	283.60	1,28,94,601
May 2023	293.65	+4.2%	281.70	304.00	270.40	2,01,95,693
Apr 2023	281.90	−2.7%	295.00	296.20	255.00	1,39,23,050
Mar 2023	289.80	+8.5%	268.95	329.00	268.00	4,61,16,808
Feb 2023	267.00	+4.8%	257.00	275.30	242.70	1,38,76,648
Jan 2023	254.65	+6.5%	241.00	263.10	230.20	2,48,45,268
Dec 2022	239.15	+37.7%	178.60	242.50	174.30	5,70,33,258
Nov 2022	173.70	+22.7%	140.80	183.00	140.80	3,43,38,299
Oct 2022	141.55	+13.0%	125.05	143.50	122.10	1,08,76,126
Sep 2022	125.25	−2.1%	128.00	146.70	120.00	2,31,64,815
Aug 2022	128.00	+7.7%	119.65	132.90	113.80	2,49,14,690
Jul 2022	118.85	+19.1%	100.00	123.80	97.35	2,19,21,047
Jun 2022	99.80	−10.9%	113.00	117.05	95.05	2,63,53,231
May 2022	112.00	−38.8%	178.85	192.70	110.85	3,62,38,058
Apr 2022	182.90	−9.7%	204.00	214.70	181.15	1,57,61,310
Mar 2022	202.55	+4.4%	193.15	203.90	174.80	2,46,89,380
Feb 2022	194.00	−4.4%	205.00	224.40	173.50	2,28,52,279
Jan 2022	202.90	+2.4%	199.20	219.80	188.40	3,82,59,883
Dec 2021	198.20	+20.0%	163.20	203.90	159.80	3,00,98,145
Nov 2021	165.15	−13.9%	193.40	201.00	152.20	2,65,67,003
Oct 2021	191.75	+18.4%	160.00	207.90	159.00	6,38,04,441
Sep 2021	162.00	+7.6%	150.85	174.40	145.30	5,13,74,612
Aug 2021	150.50	−7.3%	164.05	167.90	125.65	6,54,57,563
Jul 2021	162.30	+48.0%	109.95	168.40	105.30	13,65,06,057
Jun 2021	109.65	+18.4%	93.35	113.45	90.55	7,52,62,330
May 2021	92.60	+3.8%	89.70	102.90	87.30	5,86,90,066
Apr 2021	89.25	+32.0%	68.15	93.00	67.80	5,51,89,254
Mar 2021	67.60	−5.1%	71.75	79.90	60.45	2,27,14,600
Feb 2021	71.20	−12.3%	80.30	82.70	68.40	2,59,97,214
Jan 2021	81.20	+7.3%	76.10	96.00	75.20	4,03,84,582
Dec 2020	75.70	+18.7%	63.75	85.35	62.50	3,55,48,486
Nov 2020	63.75	+1.8%	62.65	67.35	56.50	1,81,54,284
Oct 2020	62.60	+41.1%	45.00	63.20	42.85	3,96,67,763
Sep 2020	44.35	+3.0%	42.60	48.65	39.35	1,01,44,828
Aug 2020	43.05	+21.4%	35.45	53.00	35.30	2,93,94,508
Jul 2020	35.45	−12.7%	40.55	42.40	35.25	1,06,00,983
Jun 2020	40.60	+50.4%	27.45	41.55	25.80	2,05,63,615
May 2020	27.00	−13.5%	30.00	30.60	25.60	41,73,097
Apr 2020	31.20	+29.5%	24.65	32.35	23.05	50,81,129
Mar 2020	24.10	−38.2%	40.50	42.90	21.40	1,79,76,512
Feb 2020	39.00	−3.2%	39.80	43.30	37.90	2,82,02,557
Jan 2020	40.30	+4.3%	38.90	47.25	37.35	7,30,01,867
Dec 2019	38.65	0.0%	38.95	40.20	36.40	74,79,708
Nov 2019	38.65	+11.5%	34.85	40.50	34.60	1,16,02,649
Oct 2019	34.65	−2.1%	35.10	36.10	32.65	36,83,587
Sep 2019	35.40	+13.6%	31.45	38.80	29.35	1,11,53,273
Aug 2019	31.15	+5.2%	29.50	32.30	26.80	50,65,707
Jul 2019	29.60	−17.9%	36.00	36.50	27.90	42,66,341
Jun 2019	36.05	−4.5%	38.40	38.70	31.50	64,20,170
May 2019	37.75	+0.9%	37.00	39.90	32.10	81,92,485
Apr 2019	37.40	−7.9%	41.15	44.10	36.55	1,34,16,989
Mar 2019	40.60	+15.2%	35.40	44.35	35.20	1,67,48,189
Feb 2019	35.25	+28.6%	27.40	36.00	23.40	1,69,98,770
Jan 2019	27.40	−19.9%	34.20	35.00	26.10	1,23,79,521
Dec 2018	34.20	−7.8%	37.75	38.60	30.80	1,56,82,402
Nov 2018	37.10	−29.4%	52.40	54.40	36.85	1,08,59,394
Oct 2018	52.55	−2.2%	54.00	59.50	46.05	1,15,63,865
Sep 2018	53.75	−20.1%	67.85	72.00	52.65	1,48,76,970
Aug 2018	67.30	+15.7%	59.05	72.00	55.80	1,16,11,469
Jul 2018	58.15	−13.9%	69.50	69.50	53.70	1,47,42,726
Jun 2018	67.55	−20.4%	84.50	84.75	63.70	83,40,268
May 2018	84.85	−8.0%	92.60	95.70	76.10	1,16,78,630
Apr 2018	92.25	+17.4%	80.60	108.90	79.00	1,26,46,282
Mar 2018	78.55	−22.3%	101.95	103.00	74.30	78,39,233
Feb 2018	101.10	−9.8%	112.15	124.80	91.00	1,18,14,136
Jan 2018	112.10	+7.5%	104.50	132.75	104.50	1,48,97,777
Dec 2017	104.30	−6.1%	111.50	115.80	95.00	52,42,434
Nov 2017	111.10	−6.7%	120.00	120.20	106.00	65,64,593
Oct 2017	119.05	+6.1%	115.00	121.20	110.15	74,39,805
Sep 2017	112.25	+18.8%	95.15	126.00	94.40	1,65,35,995
Aug 2017	94.45	+6.8%	88.95	96.95	77.00	1,13,48,987
Jul 2017	88.40	+24.1%	71.35	92.30	71.00	1,63,00,128
Jun 2017	71.25	+0.6%	72.25	77.00	70.20	57,80,935
May 2017	70.85	−1.9%	72.60	83.40	67.00	1,32,30,741
Apr 2017	72.20	+1.4%	70.70	83.20	70.15	97,45,628
Mar 2017	71.20	+22.5%	58.75	77.75	57.25	4,30,49,631
Feb 2017	58.10	+21.2%	48.45	60.65	48.40	2,08,49,759
Jan 2017	47.95	+27.4%	37.70	50.00	37.30	1,13,17,087
Dec 2016	37.65	+3.4%	36.60	40.80	34.30	34,71,382
Nov 2016	36.40	−12.5%	41.60	43.25	30.05	72,25,667
Oct 2016	41.60	+68.8%	24.65	44.50	24.45	2,82,01,365
Sep 2016	24.65	+4.9%	23.75	26.90	21.50	63,45,801
Aug 2016	23.50	+17.2%	20.80	28.45	19.30	2,76,67,318
Jul 2016	20.05	+26.1%	16.15	21.75	15.65	1,52,58,483
Jun 2016	15.90	+5.6%	15.15	18.25	14.20	57,45,203
May 2016	15.05	−11.5%	16.90	18.25	15.00	55,87,831
Apr 2016	17.00	+1.5%	16.60	20.00	16.60	75,93,996
Mar 2016	16.75	−6.9%	18.25	19.50	16.60	37,75,796
Feb 2016	18.00	−21.4%	22.95	24.00	17.45	44,95,378
Jan 2016	22.90	−20.3%	28.85	29.50	22.00	38,53,191
Dec 2015	28.75	+28.3%	23.50	33.90	22.85	1,47,53,309
Nov 2015	22.40	–	21.00	24.50	19.95	11,07,463

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	682.20	687.85	678.15	682.45	682.41	7,68,521	65.0%
28 Oct 2026	705.00	705.00	678.00	682.15	689.59	9,47,497	62.2%
27 Oct 2026	690.00	711.95	683.90	709.80	704.35	3,28,537	52.1%
26 Oct 2026	688.10	691.35	667.00	688.85	679.20	4,68,642	43.2%
23 Oct 2026	701.10	712.70	678.60	687.40	688.73	9,23,288	52.6%
22 Oct 2026	723.00	726.60	702.25	709.65	714.42	3,84,329	35.3%
21 Oct 2026	735.35	737.35	712.40	733.75	725.88	4,51,333	48.9%
19 Oct 2026	740.00	747.25	728.20	734.90	738.53	8,84,801	58.5%
16 Oct 2026	723.95	739.40	717.00	736.55	735.63	4,42,669	60.1%
15 Oct 2026	713.60	730.00	709.00	724.65	722.78	4,97,379	52.5%
14 Oct 2026	720.55	729.00	707.00	714.05	718.80	7,11,379	53.1%
13 Oct 2026	703.00	723.00	700.60	720.55	712.09	4,49,284	70.4%
12 Oct 2026	710.05	720.95	703.20	706.90	710.82	3,30,854	53.7%
9 Oct 2026	710.00	714.45	702.90	709.05	707.38	2,60,251	48.5%
8 Oct 2026	734.60	734.60	702.20	705.60	712.67	7,21,953	61.1%
7 Oct 2026	751.00	754.60	730.05	732.15	735.19	5,46,010	58.1%
6 Oct 2026	742.50	759.60	742.05	750.95	752.91	4,76,717	54.2%
5 Oct 2026	735.00	747.00	728.90	742.00	739.84	3,93,852	53.8%
1 Oct 2026	736.10	745.40	728.35	732.70	734.17	7,64,831	60.0%
30 Sep 2026	735.70	749.85	733.00	747.40	745.01	8,60,756	61.0%
29 Sep 2026	746.90	750.00	726.00	738.30	741.11	6,14,585	56.6%
28 Sep 2026	752.75	756.00	738.50	745.70	745.43	12,78,713	61.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
19 Nov 2015	Scheme of arrangement	–	A scheme of arrangement is a court-approved plan that merges, splits off or reorganises parts of a company. One took effect here and the price moved by a fifth or more between two trading sessions. What shareholders received is not on record, so earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.