JINDAL STEEL & PWR - Price History
Monthly price history for JINDALSTEL.NS (JINDAL STEEL & PWR)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹930.55 | ₹930.55 |
| April 2024 | ₹929.65 | ₹929.65 |
| March 2024 | ₹849.15 | ₹849.15 |
| February 2024 | ₹776 | ₹776 |
| January 2024 | ₹755.35 | ₹755.35 |
| December 2023 | ₹747 | ₹747 |
| November 2023 | ₹669.60 | ₹669.60 |
| October 2023 | ₹633.80 | ₹633.80 |
| September 2023 | ₹702 | ₹702 |
| August 2023 | ₹684.75 | ₹684.75 |
| July 2023 | ₹666.04 | ₹668.10 |
| June 2023 | ₹579.20 | ₹581 |
| May 2023 | ₹515.35 | ₹516.95 |
| April 2023 | ₹580.20 | ₹582 |
| March 2023 | ₹542.87 | ₹544.55 |
| February 2023 | ₹547.80 | ₹549.50 |
| January 2023 | ₹583.19 | ₹585 |
| December 2022 | ₹581.65 | ₹583.45 |
| November 2022 | ₹534.49 | ₹536.15 |
| October 2022 | ₹459.58 | ₹461 |
| September 2022 | ₹426.68 | ₹428 |
| August 2022 | ₹428.67 | ₹432 |
| July 2022 | ₹385.35 | ₹388.35 |
| June 2022 | ₹323.68 | ₹326.20 |
| May 2022 | ₹376.02 | ₹378.95 |
| April 2022 | ₹536.63 | ₹540.80 |
| March 2022 | ₹526.21 | ₹530.30 |
| February 2022 | ₹419.45 | ₹423.65 |
| January 2022 | ₹381.98 | ₹385.80 |
| December 2021 | ₹373.76 | ₹377.50 |
| November 2021 | ₹340.39 | ₹343.80 |
| October 2021 | ₹412.87 | ₹417 |
| September 2021 | ₹384.65 | ₹388.50 |
| August 2021 | ₹373.16 | ₹376.90 |
| July 2021 | ₹427.57 | ₹431.85 |
| June 2021 | ₹393.86 | ₹397.80 |
| May 2021 | ₹403.86 | ₹407.90 |
| April 2021 | ₹435.54 | ₹439.90 |
| March 2021 | ₹340.99 | ₹344.40 |
| February 2021 | ₹332.67 | ₹336 |
| January 2021 | ₹257.03 | ₹259.60 |
| December 2020 | ₹263.86 | ₹266.50 |
| November 2020 | ₹241.38 | ₹243.80 |
| October 2020 | ₹189.21 | ₹191.10 |
| September 2020 | ₹182.57 | ₹184.40 |
| August 2020 | ₹201.93 | ₹203.95 |
| July 2020 | ₹183.17 | ₹185 |
| June 2020 | ₹159.90 | ₹161.50 |
| May 2020 | ₹120 | ₹121.20 |
| April 2020 | ₹93.51 | ₹94.45 |
| March 2020 | ₹81.53 | ₹82.35 |
| February 2020 | ₹150.99 | ₹152.50 |
| January 2020 | ₹175.24 | ₹177 |
| December 2019 | ₹165.99 | ₹167.65 |
| November 2019 | ₹158.66 | ₹160.25 |
| October 2019 | ₹114.60 | ₹115.75 |
| September 2019 | ₹102.57 | ₹103.60 |
| August 2019 | ₹95.99 | ₹96.95 |
| July 2019 | ₹133.32 | ₹134.65 |
| June 2019 | ₹140.59 | ₹142 |
| May 2019 | ₹158.02 | ₹159.60 |
| April 2019 | ₹176.38 | ₹178.15 |
| March 2019 | ₹178.07 | ₹179.85 |
| February 2019 | ₹155.34 | ₹156.90 |
| January 2019 | ₹133.66 | ₹135 |
| December 2018 | ₹163.12 | ₹164.75 |
| November 2018 | ₹152.77 | ₹154.30 |
| October 2018 | ₹168.56 | ₹170.25 |
| September 2018 | ₹193.86 | ₹195.80 |
| August 2018 | ₹217.77 | ₹219.95 |
| July 2018 | ₹202.37 | ₹204.40 |
| June 2018 | ₹220.39 | ₹222.60 |
| May 2018 | ₹226.68 | ₹228.95 |
| April 2018 | ₹249.01 | ₹251.50 |
| March 2018 | ₹215.84 | ₹218 |
| February 2018 | ₹251.14 | ₹253.65 |
| January 2018 | ₹262.82 | ₹265.45 |
| December 2017 | ₹202.97 | ₹205 |
| November 2017 | ₹170.10 | ₹171.80 |
| October 2017 | ₹161.83 | ₹163.45 |
| September 2017 | ₹133.81 | ₹135.15 |
| August 2017 | ₹135.64 | ₹137 |
| July 2017 | ₹151.43 | ₹152.95 |
| June 2017 | ₹121.88 | ₹123.10 |
| May 2017 | ₹120.20 | ₹121.40 |
| April 2017 | ₹112.77 | ₹113.90 |
| March 2017 | ₹119.85 | ₹121.05 |
| February 2017 | ₹124.06 | ₹125.30 |
| January 2017 | ₹79.26 | ₹80.05 |
| December 2016 | ₹68.17 | ₹68.85 |
| November 2016 | ₹69.75 | ₹70.45 |
| October 2016 | ₹74.50 | ₹75.25 |
| September 2016 | ₹75.59 | ₹76.35 |
| August 2016 | ₹84.50 | ₹85.35 |
| July 2016 | ₹82.38 | ₹83.20 |
| June 2016 | ₹67.38 | ₹68.05 |
| May 2016 | ₹62.47 | ₹63.10 |
| April 2016 | ₹68.66 | ₹69.35 |
| March 2016 | ₹59.90 | ₹60.50 |
| February 2016 | ₹52.57 | ₹53.10 |
| January 2016 | ₹63.37 | ₹64 |
| December 2015 | ₹95.54 | ₹96.50 |
| November 2015 | ₹90 | ₹90.90 |
| October 2015 | ₹78.76 | ₹79.55 |
| September 2015 | ₹60 | ₹60.60 |
| August 2015 | ₹68.32 | ₹69 |
| July 2015 | ₹77.52 | ₹78.30 |
| June 2015 | ₹84.70 | ₹85.55 |
| May 2015 | ₹117.62 | ₹118.80 |
| April 2015 | ₹138.27 | ₹139.65 |
| March 2015 | ₹154.36 | ₹155.90 |
| February 2015 | ₹194.55 | ₹196.50 |
| January 2015 | ₹157.77 | ₹159.35 |
| December 2014 | ₹150.05 | ₹151.55 |
| November 2014 | ₹139.50 | ₹140.90 |
| October 2014 | ₹159.45 | ₹161.05 |
| September 2014 | ₹172.37 | ₹174.10 |
| August 2014 | ₹230.89 | ₹233.20 |
| July 2014 | ₹272.37 | ₹275.10 |
| June 2014 | ₹316.81 | ₹321.60 |
| May 2014 | ₹293.86 | ₹298.30 |
| April 2014 | ₹251.79 | ₹255.60 |
| March 2014 | ₹288.14 | ₹292.50 |
| February 2014 | ₹234.90 | ₹238.45 |
| January 2014 | ₹246.38 | ₹250.10 |
| December 2013 | ₹257.02 | ₹260.90 |
| November 2013 | ₹253.67 | ₹257.50 |
| October 2013 | ₹237.41 | ₹241 |
| September 2013 | ₹230.07 | ₹233.55 |
| August 2013 | ₹216.30 | ₹221.05 |
| July 2013 | ₹194.29 | ₹198.55 |
| June 2013 | ₹211.51 | ₹216.15 |
| May 2013 | ₹280.25 | ₹286.40 |
| April 2013 | ₹298.45 | ₹305 |
| March 2013 | ₹342.73 | ₹350.25 |
| February 2013 | ₹351.34 | ₹359.05 |
| January 2013 | ₹410.20 | ₹419.20 |
| December 2012 | ₹437.40 | ₹447 |
| November 2012 | ₹393.37 | ₹402 |
| October 2012 | ₹379.57 | ₹387.90 |
| September 2012 | ₹417.20 | ₹426.35 |
| August 2012 | ₹341.40 | ₹350.50 |
| July 2012 | ₹388.15 | ₹398.50 |
| June 2012 | ₹456.34 | ₹468.50 |
| May 2012 | ₹429.94 | ₹441.40 |
| April 2012 | ₹491.40 | ₹504.50 |
| March 2012 | ₹529.87 | ₹544 |
| February 2012 | ₹567.76 | ₹582.90 |
| January 2012 | ₹529.83 | ₹543.95 |
| December 2011 | ₹441.09 | ₹452.85 |
| November 2011 | ₹491.74 | ₹504.85 |
| October 2011 | ₹549.36 | ₹564 |
| September 2011 | ₹490.86 | ₹503.95 |
| August 2011 | ₹504.60 | ₹519.50 |
| July 2011 | ₹571.42 | ₹588.30 |
| June 2011 | ₹628.58 | ₹647.15 |
| May 2011 | ₹632.71 | ₹651.40 |
| April 2011 | ₹644.95 | ₹664 |
| March 2011 | ₹675.35 | ₹695.30 |
| February 2011 | ₹638.30 | ₹657.15 |
| January 2011 | ₹644.47 | ₹663.50 |
| December 2010 | ₹691.38 | ₹711.80 |
| November 2010 | ₹617.66 | ₹635.90 |
| October 2010 | ₹676.13 | ₹696.10 |
| September 2010 | ₹685.36 | ₹705.60 |
| August 2010 | ₹661.86 | ₹682.60 |
| July 2010 | ₹601.16 | ₹620 |
| June 2010 | ₹605.72 | ₹624.70 |
| May 2010 | ₹635.34 | ₹655.25 |
| April 2010 | ₹722.61 | ₹745.25 |
| March 2010 | ₹682.12 | ₹703.50 |
| February 2010 | ₹614.35 | ₹633.60 |
| January 2010 | ₹610.28 | ₹629.40 |
| December 2009 | ₹684.36 | ₹705.80 |
| November 2009 | ₹666.61 | ₹687.50 |
| October 2009 | ₹618.81 | ₹638.20 |
| September 2009 | ₹569.84 | ₹587.70 |
| August 2009 | ₹504.51 | ₹521.17 |
| July 2009 | ₹474.71 | ₹490.38 |
| June 2009 | ₹405.74 | ₹419.13 |
| May 2009 | ₹336.86 | ₹347.98 |
| April 2009 | ₹264.59 | ₹273.33 |
| March 2009 | ₹195.71 | ₹202.17 |
| February 2009 | ₹167.23 | ₹172.75 |
| January 2009 | ₹169.39 | ₹174.98 |
| December 2008 | ₹146.17 | ₹151 |
| November 2008 | ₹114.88 | ₹118.67 |
| October 2008 | ₹129.07 | ₹133.33 |
| September 2008 | ₹205.69 | ₹212.48 |
| August 2008 | ₹306.09 | ₹316.67 |
| July 2008 | ₹333.16 | ₹344.68 |
| June 2008 | ₹281.11 | ₹290.83 |
| May 2008 | ₹378.74 | ₹391.83 |
| April 2008 | ₹386.63 | ₹400 |
| March 2008 | ₹329.92 | ₹341.33 |
| February 2008 | ₹368.13 | ₹380.86 |
| January 2008 | ₹367.41 | ₹380.35 |
| December 2007 | ₹493.78 | ₹2,555.85 |
| November 2007 | ₹435.95 | ₹2,256.50 |
| October 2007 | ₹384.75 | ₹1,991.50 |
| September 2007 | ₹166.49 | ₹861.75 |
| August 2007 | ₹125.89 | ₹653.60 |
| July 2007 | ₹135.31 | ₹702.50 |
| June 2007 | ₹110.79 | ₹575.20 |
| May 2007 | ₹102.65 | ₹532.95 |
| April 2007 | ₹92.30 | ₹479.20 |
| March 2007 | ₹76.50 | ₹397.15 |
| February 2007 | ₹74.47 | ₹386.65 |
| January 2007 | ₹74.46 | ₹387.50 |
| December 2006 | ₹72.38 | ₹376.70 |
| November 2006 | ₹69.18 | ₹360 |
| October 2006 | ₹57.65 | ₹300 |
| September 2006 | ₹54.70 | ₹284.65 |
| August 2006 | ₹47.55 | ₹249 |
| July 2006 | ₹47.43 | ₹248.35 |
| June 2006 | ₹44.71 | ₹234.15 |
| May 2006 | ₹57.82 | ₹302.75 |
| April 2006 | ₹60.15 | ₹315 |
| March 2006 | ₹60.95 | ₹319.15 |
| February 2006 | ₹48.38 | ₹253.35 |
| January 2006 | ₹49.34 | ₹258.35 |
| December 2005 | ₹50.58 | ₹264.85 |
| November 2005 | ₹45.56 | ₹238.60 |
| October 2005 | ₹38.82 | ₹204.15 |
| September 2005 | ₹45.80 | ₹240.85 |
| August 2005 | ₹36.99 | ₹194.50 |
| July 2005 | ₹32.17 | ₹169.15 |
| June 2005 | ₹26.66 | ₹141.70 |
| May 2005 | ₹28.85 | ₹153.35 |
| April 2005 | ₹30.85 | ₹164 |
| March 2005 | ₹32.92 | ₹175 |
| February 2005 | ₹31.35 | ₹166.65 |
| January 2005 | ₹29.22 | ₹155.35 |
| December 2004 | ₹28.10 | ₹149.40 |
| November 2004 | ₹25.87 | ₹137.50 |
| October 2004 | ₹22.16 | ₹118.65 |
| September 2004 | ₹19.46 | ₹104.15 |
| August 2004 | ₹18.21 | ₹97.50 |
| July 2004 | ₹16.80 | ₹89.95 |
| June 2004 | ₹13.96 | ₹74.75 |
| May 2004 | ₹13.07 | ₹71 |
| April 2004 | ₹16.27 | ₹88.35 |
| March 2004 | ₹15.59 | ₹84.65 |
| February 2004 | ₹16.48 | ₹89.50 |
| January 2004 | ₹15.86 | ₹86.15 |
| December 2003 | ₹19.06 | ₹103.50 |
| November 2003 | ₹11.99 | ₹130.20 |
| October 2003 | ₹12.72 | ₹139.40 |
| September 2003 | ₹12.16 | ₹133.30 |
| August 2003 | ₹10.89 | ₹119.40 |
| July 2003 | ₹7.50 | ₹82.20 |
| June 2003 | ₹7.22 | ₹79.20 |
| May 2003 | ₹6.72 | ₹75.80 |
| April 2003 | ₹5.25 | ₹59.20 |
| March 2003 | ₹4.74 | ₹53.40 |
| February 2003 | ₹5.56 | ₹62.70 |
| January 2003 | ₹5.53 | ₹62.30 |
| December 2002 | ₹5.12 | ₹57.70 |
| November 2002 | ₹4.50 | ₹50.70 |
| October 2002 | ₹4.20 | ₹47.40 |
| September 2002 | ₹4.03 | ₹45.40 |
| August 2002 | ₹3.28 | ₹37 |
| July 2002 | ₹3.28 | ₹38.20 |
| June 2002 | ₹3.94 | ₹45.80 |
| May 2002 | ₹2.41 | ₹28 |
| April 2002 | ₹2.69 | ₹31.30 |
| March 2002 | ₹2.11 | ₹24.60 |
| February 2002 | ₹2.18 | ₹25.40 |
| January 2002 | ₹2.22 | ₹25.80 |
| December 2001 | ₹2.22 | ₹25.80 |
| November 2001 | ₹2.26 | ₹26.30 |
| October 2001 | ₹2.15 | ₹25 |
| September 2001 | ₹2.14 | ₹24.90 |
| August 2001 | ₹2.18 | ₹26.20 |
| July 2001 | ₹2.12 | ₹25.50 |
| June 2001 | ₹2.29 | ₹27.50 |
| May 2001 | ₹3.29 | ₹39.50 |
| April 2001 | ₹3.29 | ₹39.50 |
| March 2001 | ₹2.60 | ₹31.20 |
| February 2001 | ₹5.14 | ₹61.80 |
| January 2001 | ₹4.03 | ₹48.40 |
| December 2000 | ₹2.49 | ₹29.90 |
| November 2000 | ₹2.10 | ₹25.20 |
| October 2000 | ₹2.06 | ₹24.80 |
| September 2000 | ₹2.24 | ₹26.90 |
| August 2000 | ₹2.08 | ₹25 |
| July 2000 | ₹2.41 | ₹29 |
| June 2000 | ₹2.43 | ₹29.20 |
| May 2000 | ₹2.61 | ₹31.40 |
| April 2000 | ₹3.08 | ₹37 |
| March 2000 | ₹3.29 | ₹40.20 |
| February 2000 | ₹4.47 | ₹54.70 |
| January 2000 | ₹3.92 | ₹47.90 |
| December 1999 | ₹3.25 | ₹39.70 |
| November 1999 | ₹3.45 | ₹42.20 |
| October 1999 | ₹3.38 | ₹41.30 |
| September 1999 | ₹2.22 | ₹27.20 |
JINDALSTEL.NS
Price: ₹930.55
52 week price:
5-year range yield:
Forward Dividend Yield: 0.21%
Payout Ratio: 3.68%
Payout Ratio Range:
Dividend Per Share: 2.00 INR
Earnings Per Share: 54.40 INR
P/E Ratio: 14.26
Exchange: NSI
Sector: Basic Materials
Industry: Steel
Market Capitalization: 933.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2