JINDAL STAINLESS - Price History
Monthly price history for JSL.NS (JINDAL STAINLESS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹687.65 | ₹687.65 |
| April 2024 | ₹706.95 | ₹706.95 |
| March 2024 | ₹693 | ₹693 |
| February 2024 | ₹651 | ₹651 |
| January 2024 | ₹574.65 | ₹574.65 |
| December 2023 | ₹570 | ₹570 |
| November 2023 | ₹497.10 | ₹497.10 |
| October 2023 | ₹444 | ₹444 |
| September 2023 | ₹474.88 | ₹475.95 |
| August 2023 | ₹457.14 | ₹459.50 |
| July 2023 | ₹399.94 | ₹402 |
| June 2023 | ₹329.80 | ₹331.50 |
| May 2023 | ₹299.36 | ₹300.90 |
| April 2023 | ₹281.55 | ₹283 |
| March 2023 | ₹287.44 | ₹290 |
| February 2023 | ₹264.55 | ₹266.90 |
| January 2023 | ₹252.85 | ₹255.10 |
| December 2022 | ₹237.88 | ₹240 |
| November 2022 | ₹171.77 | ₹173.30 |
| October 2022 | ₹140.45 | ₹141.70 |
| September 2022 | ₹124.74 | ₹125.85 |
| August 2022 | ₹126.97 | ₹128.10 |
| July 2022 | ₹117.95 | ₹119 |
| June 2022 | ₹98.77 | ₹99.65 |
| May 2022 | ₹111.41 | ₹112.40 |
| April 2022 | ₹183.17 | ₹184.80 |
| March 2022 | ₹200.12 | ₹201.90 |
| February 2022 | ₹193.03 | ₹194.75 |
| January 2022 | ₹201.01 | ₹202.80 |
| December 2021 | ₹196.55 | ₹198.30 |
| November 2021 | ₹158.64 | ₹160.05 |
| October 2021 | ₹191.05 | ₹192.75 |
| September 2021 | ₹160.72 | ₹162.15 |
| August 2021 | ₹148.28 | ₹149.60 |
| July 2021 | ₹160.97 | ₹162.40 |
| June 2021 | ₹108.04 | ₹109 |
| May 2021 | ₹91.78 | ₹92.60 |
| April 2021 | ₹89.11 | ₹89.90 |
| March 2021 | ₹67.10 | ₹67.70 |
| February 2021 | ₹70.52 | ₹71.15 |
| January 2021 | ₹79.99 | ₹80.70 |
| December 2020 | ₹74.84 | ₹75.50 |
| November 2020 | ₹62.74 | ₹63.30 |
| October 2020 | ₹61.90 | ₹62.45 |
| September 2020 | ₹44.11 | ₹44.50 |
| August 2020 | ₹42.67 | ₹43.05 |
| July 2020 | ₹35.09 | ₹35.40 |
| June 2020 | ₹40.14 | ₹40.50 |
| May 2020 | ₹26.86 | ₹27.10 |
| April 2020 | ₹31.02 | ₹31.30 |
| March 2020 | ₹24.04 | ₹24.25 |
| February 2020 | ₹38.71 | ₹39.05 |
| January 2020 | ₹39.75 | ₹40.10 |
| December 2019 | ₹38.46 | ₹38.80 |
| November 2019 | ₹38.41 | ₹38.75 |
| October 2019 | ₹34.54 | ₹34.85 |
| September 2019 | ₹34.69 | ₹35 |
| August 2019 | ₹30.73 | ₹31 |
| July 2019 | ₹29.29 | ₹29.55 |
| June 2019 | ₹35.88 | ₹36.20 |
| May 2019 | ₹37.22 | ₹37.55 |
| April 2019 | ₹36.87 | ₹37.20 |
| March 2019 | ₹40.29 | ₹40.65 |
| February 2019 | ₹34.99 | ₹35.30 |
| January 2019 | ₹27.11 | ₹27.35 |
| December 2018 | ₹33.95 | ₹34.25 |
| November 2018 | ₹36.67 | ₹37 |
| October 2018 | ₹51.89 | ₹52.35 |
| September 2018 | ₹53.52 | ₹54 |
| August 2018 | ₹65.91 | ₹66.50 |
| July 2018 | ₹57.34 | ₹57.85 |
| June 2018 | ₹67.90 | ₹68.50 |
| May 2018 | ₹83.21 | ₹83.95 |
| April 2018 | ₹91.68 | ₹92.50 |
| March 2018 | ₹77.61 | ₹78.30 |
| February 2018 | ₹100.70 | ₹101.60 |
| January 2018 | ₹110.82 | ₹111.80 |
| December 2017 | ₹103.08 | ₹104 |
| November 2017 | ₹110.17 | ₹111.15 |
| October 2017 | ₹117.95 | ₹119 |
| September 2017 | ₹111.90 | ₹112.90 |
| August 2017 | ₹93.32 | ₹94.15 |
| July 2017 | ₹87.47 | ₹88.25 |
| June 2017 | ₹70.67 | ₹71.30 |
| May 2017 | ₹71.36 | ₹72 |
| April 2017 | ₹71.66 | ₹72.30 |
| March 2017 | ₹70.67 | ₹71.30 |
| February 2017 | ₹57.49 | ₹58 |
| January 2017 | ₹47.58 | ₹48 |
| December 2016 | ₹37.66 | ₹38 |
| November 2016 | ₹36.13 | ₹36.45 |
| October 2016 | ₹41.38 | ₹41.75 |
| September 2016 | ₹24.28 | ₹24.50 |
| August 2016 | ₹23.39 | ₹23.60 |
| July 2016 | ₹19.87 | ₹20.05 |
| June 2016 | ₹15.81 | ₹15.95 |
| May 2016 | ₹14.92 | ₹15.05 |
| April 2016 | ₹16.85 | ₹17 |
| March 2016 | ₹16.70 | ₹16.85 |
| February 2016 | ₹17.84 | ₹18 |
| January 2016 | ₹22.80 | ₹23 |
| December 2015 | ₹28.45 | ₹28.70 |
| November 2015 | ₹22.20 | ₹22.40 |
| October 2015 | ₹21.13 | ₹21.32 |
| September 2015 | ₹15.50 | ₹15.64 |
| August 2015 | ₹15.04 | ₹15.17 |
| July 2015 | ₹16.86 | ₹17.01 |
| June 2015 | ₹15.89 | ₹16.03 |
| May 2015 | ₹16.95 | ₹17.10 |
| April 2015 | ₹15.24 | ₹15.37 |
| March 2015 | ₹14.02 | ₹14.14 |
| February 2015 | ₹13.82 | ₹13.94 |
| January 2015 | ₹13.57 | ₹13.69 |
| December 2014 | ₹17.23 | ₹17.38 |
| November 2014 | ₹12.76 | ₹12.87 |
| October 2014 | ₹13.82 | ₹13.94 |
| September 2014 | ₹15.02 | ₹15.15 |
| August 2014 | ₹18.15 | ₹18.31 |
| July 2014 | ₹19.75 | ₹19.93 |
| June 2014 | ₹23.98 | ₹24.19 |
| May 2014 | ₹19.75 | ₹19.93 |
| April 2014 | ₹15.69 | ₹15.83 |
| March 2014 | ₹14.59 | ₹14.72 |
| February 2014 | ₹13.18 | ₹13.30 |
| January 2014 | ₹13.57 | ₹13.69 |
| December 2013 | ₹15.34 | ₹15.48 |
| November 2013 | ₹15.24 | ₹15.37 |
| October 2013 | ₹15.54 | ₹15.68 |
| September 2013 | ₹15.20 | ₹15.33 |
| August 2013 | ₹15.66 | ₹15.80 |
| July 2013 | ₹18.08 | ₹18.24 |
| June 2013 | ₹19.87 | ₹20.05 |
| May 2013 | ₹21.94 | ₹22.14 |
| April 2013 | ₹23.92 | ₹24.13 |
| March 2013 | ₹19.70 | ₹19.88 |
| February 2013 | ₹22.35 | ₹22.55 |
| January 2013 | ₹25.60 | ₹25.83 |
| December 2012 | ₹28.83 | ₹29.09 |
| November 2012 | ₹28.24 | ₹28.49 |
| October 2012 | ₹26.82 | ₹27.06 |
| September 2012 | ₹27.60 | ₹27.84 |
| August 2012 | ₹28.20 | ₹28.45 |
| July 2012 | ₹28 | ₹28.25 |
| June 2012 | ₹29.22 | ₹29.48 |
| May 2012 | ₹29.97 | ₹30.24 |
| April 2012 | ₹31.78 | ₹32.06 |
| March 2012 | ₹31.97 | ₹32.25 |
| February 2012 | ₹30.88 | ₹31.16 |
| January 2012 | ₹30.66 | ₹30.93 |
| December 2011 | ₹29.05 | ₹29.31 |
| November 2011 | ₹28.24 | ₹28.49 |
| October 2011 | ₹38.34 | ₹38.68 |
| September 2011 | ₹40.35 | ₹40.71 |
| August 2011 | ₹36.98 | ₹37.31 |
| July 2011 | ₹40.80 | ₹41.16 |
| June 2011 | ₹39.48 | ₹39.83 |
| May 2011 | ₹44.26 | ₹44.65 |
| April 2011 | ₹36.58 | ₹36.90 |
| March 2011 | ₹33.73 | ₹34.03 |
| February 2011 | ₹34.91 | ₹35.22 |
| January 2011 | ₹37.59 | ₹37.92 |
| December 2010 | ₹43.48 | ₹43.87 |
| November 2010 | ₹43.64 | ₹44.03 |
| October 2010 | ₹49.74 | ₹50.18 |
| September 2010 | ₹51.14 | ₹51.60 |
| August 2010 | ₹43.08 | ₹43.46 |
| July 2010 | ₹42.26 | ₹42.64 |
| June 2010 | ₹41.45 | ₹41.82 |
| May 2010 | ₹42.26 | ₹42.64 |
| April 2010 | ₹47.34 | ₹47.76 |
| March 2010 | ₹43.99 | ₹44.38 |
| February 2010 | ₹40.64 | ₹41 |
| January 2010 | ₹42.46 | ₹42.84 |
| December 2009 | ₹50.57 | ₹51.02 |
| November 2009 | ₹44.49 | ₹44.89 |
| October 2009 | ₹40.33 | ₹40.69 |
| September 2009 | ₹34.56 | ₹34.87 |
| August 2009 | ₹32.69 | ₹32.98 |
| July 2009 | ₹32.92 | ₹33.21 |
| June 2009 | ₹31.70 | ₹31.98 |
| May 2009 | ₹38.61 | ₹38.95 |
| April 2009 | ₹24.38 | ₹24.60 |
| March 2009 | ₹15.89 | ₹16.03 |
| February 2009 | ₹14.63 | ₹14.76 |
| January 2009 | ₹15.38 | ₹15.52 |
| December 2008 | ₹14.63 | ₹14.76 |
| November 2008 | ₹12.13 | ₹12.24 |
| October 2008 | ₹16.05 | ₹16.19 |
| September 2008 | ₹43.93 | ₹44.32 |
| August 2008 | ₹49.99 | ₹50.43 |
| July 2008 | ₹50.58 | ₹52.97 |
| June 2008 | ₹48.16 | ₹50.43 |
| May 2008 | ₹54.22 | ₹56.78 |
| April 2008 | ₹57.78 | ₹60.51 |
| March 2008 | ₹55.79 | ₹58.42 |
| February 2008 | ₹61.27 | ₹64.16 |
| January 2008 | ₹64.56 | ₹67.61 |
| December 2007 | ₹91.62 | ₹95.94 |
| November 2007 | ₹84.67 | ₹88.66 |
| October 2007 | ₹64.79 | ₹67.85 |
| September 2007 | ₹66.23 | ₹69.35 |
| August 2007 | ₹63.82 | ₹66.83 |
| July 2007 | ₹64.29 | ₹67.75 |
| June 2007 | ₹55.31 | ₹58.28 |
| May 2007 | ₹59.92 | ₹63.14 |
| April 2007 | ₹58.36 | ₹61.50 |
| March 2007 | ₹47.47 | ₹50.02 |
| February 2007 | ₹48.28 | ₹52.58 |
| January 2007 | ₹46.61 | ₹50.76 |
| December 2006 | ₹44.97 | ₹48.97 |
| November 2006 | ₹45 | ₹49.01 |
| October 2006 | ₹47.08 | ₹51.27 |
| September 2006 | ₹40.72 | ₹44.34 |
| August 2006 | ₹35.70 | ₹40.38 |
| July 2006 | ₹33.24 | ₹37.60 |
| June 2006 | ₹34.37 | ₹38.87 |
| May 2006 | ₹31.61 | ₹35.75 |
| April 2006 | ₹43.50 | ₹49.20 |
| March 2006 | ₹41.40 | ₹46.82 |
| February 2006 | ₹34.69 | ₹39.24 |
| January 2006 | ₹32.82 | ₹37.12 |
| December 2005 | ₹35.42 | ₹40.06 |
| November 2005 | ₹40.34 | ₹45.63 |
| October 2005 | ₹42.95 | ₹48.58 |
| September 2005 | ₹53.01 | ₹59.96 |
| August 2005 | ₹43.86 | ₹49.61 |
| July 2005 | ₹41.69 | ₹47.15 |
| June 2005 | ₹44.31 | ₹50.12 |
| May 2005 | ₹36.06 | ₹40.79 |
| April 2005 | ₹34.80 | ₹39.36 |
| March 2005 | ₹33.79 | ₹39.36 |
| February 2005 | ₹35.83 | ₹41.74 |
| January 2005 | ₹31.32 | ₹36.49 |
| December 2004 | ₹30.61 | ₹36.90 |
| November 2004 | ₹28.39 | ₹34.23 |
| October 2004 | ₹27.60 | ₹33.27 |
| September 2004 | ₹27.79 | ₹33.50 |
| August 2004 | ₹24.18 | ₹29.15 |
| July 2004 | ₹23.97 | ₹28.90 |
| June 2004 | ₹17.34 | ₹20.91 |
| May 2004 | ₹17.78 | ₹21.44 |
| April 2004 | ₹21.58 | ₹26.01 |
| March 2004 | ₹23.34 | ₹28.94 |
| February 2004 | ₹28.56 | ₹177.10 |
| January 2004 | ₹28.70 | ₹177.95 |
| December 2003 | ₹32 | ₹198.45 |
| November 2003 | ₹21.19 | ₹159.45 |
JSL.NS
Price: ₹687.65
52 week price:
5-year range yield:
Forward Dividend Yield: 0.29%
Payout Ratio: 11.05%
Payout Ratio Range:
Dividend Per Share: 2.00 INR
Earnings Per Share: 36.15 INR
P/E Ratio: 17.39
Exchange: NSI
Sector: Basic Materials
Industry: Steel
Market Capitalization: 566.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 1