Send me a link:

*Text messaging rates may apply.

 Dow Down0.28% Nasdaq Down0.17%

More On JINDALSTEEL.…

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Jindal Steel & Power Ltd. (JINDALSTEEL.BO)

-BSE
294.20 Down 1.35(0.46%) 4:37AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 18, 20082,410.002,433.702,310.002,360.801,482,700378.59
Feb 15, 20082,300.002,387.002,210.002,329.551,407,700373.58
Feb 14, 20082,201.002,374.952,200.002,356.101,531,400377.83
Feb 13, 20082,050.002,155.002,050.002,137.901,785,300342.84
Feb 12, 20082,025.002,105.001,890.002,030.701,982,900325.65
Feb 11, 20082,270.002,289.701,912.101,994.401,634,800319.83
Feb 8, 20082,300.002,358.002,165.002,274.602,207,300364.77
Feb 7, 20082,500.002,559.002,241.002,298.402,001,200368.58
Feb 6, 20082,499.002,555.002,400.002,470.952,613,200396.25
Feb 5, 20082,250.002,615.002,231.002,586.354,496,200414.76
Feb 4, 20082,220.002,361.002,190.002,283.701,215,200366.22
Feb 1, 20082,345.002,349.002,158.002,218.451,191,800355.76
Jan 31, 20082,210.002,380.002,080.002,316.901,858,300371.55
Jan 30, 20082,300.002,335.002,185.002,203.85816,200353.42
Jan 29, 20082,350.002,409.952,232.302,314.551,555,400371.17
Jan 28, 20082,300.002,409.002,090.002,343.101,216,000375.75
Jan 25, 20081,952.002,378.901,952.002,325.751,264,000372.97
Jan 24, 20082,215.002,310.001,790.001,980.001,780,600317.52
Jan 23, 20082,222.002,388.002,005.002,161.552,341,600346.64
Jan 22, 20081,990.002,186.001,305.002,060.501,997,600330.43
Jan 21, 20085: 1 Stock Split
Jan 18, 200815,625.1115,999.9914,100.0014,368.861,714,400460.85
Jan 17, 200815,699.9916,299.9915,461.0115,855.362,786,400508.53
Jan 16, 200815,399.9915,780.9915,000.9915,530.191,851,700498.10
Jan 15, 200816,233.9916,440.0015,450.0015,579.391,805,400499.68
Jan 14, 200815,088.8016,140.0015,000.9916,004.641,214,000513.32
Jan 11, 200815,300.0015,300.0014,711.1014,929.35957,000478.83
Jan 10, 200815,848.0116,299.0014,900.0115,111.361,335,600484.67
Jan 9, 200815,800.0116,038.0015,590.0115,719.49653,600504.17
Jan 8, 200816,299.0016,650.0015,651.0015,912.451,413,900510.36
Jan 7, 200816,299.9916,500.0016,001.0116,094.79847,300516.21
Jan 4, 200816,401.0016,779.9916,359.9916,475.401,094,800528.41
Jan 3, 200815,800.0116,344.9915,630.0016,220.101,881,800520.23
Jan 2, 200815,300.9915,999.9915,129.9915,887.911,567,100509.57
Jan 1, 200815,380.0115,579.0015,152.0115,261.30754,700489.47
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in INR.