Jindal Saw Limited (BOM:500378)
India · Delayed Price · Currency is INR 206.45
-3.30 (-1.57%)
At close: Aug 8, 2025
Jindal Saw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 209.95 | 209.95 | 205.10 | 206.45 | 206.45 | -1.57% | 36,125 |
| Aug 7, 2025 | 205.50 | 210.70 | 201.20 | 209.75 | 209.75 | 2.02% | 41,334 |
| Aug 6, 2025 | 210.65 | 211.20 | 204.10 | 205.60 | 205.60 | -2.44% | 80,600 |
| Aug 5, 2025 | 211.50 | 215.75 | 207.25 | 210.75 | 210.75 | -0.02% | 120,600 |
| Aug 4, 2025 | 208.45 | 211.15 | 203.60 | 210.80 | 210.80 | 2.68% | 47,781 |
| Aug 1, 2025 | 210.05 | 212.20 | 204.65 | 205.30 | 205.30 | -2.42% | 60,849 |
| Jul 31, 2025 | 206.20 | 212.70 | 206.20 | 210.40 | 210.40 | -1.50% | 76,711 |
| Jul 30, 2025 | 216.80 | 220.95 | 213.00 | 213.60 | 213.60 | -1.45% | 93,287 |
| Jul 29, 2025 | 219.85 | 219.85 | 211.80 | 216.75 | 216.75 | 0.58% | 162,474 |
| Jul 28, 2025 | 226.25 | 226.25 | 214.65 | 215.50 | 215.50 | -3.25% | 48,313 |
| Jul 25, 2025 | 227.25 | 227.80 | 222.20 | 222.75 | 222.75 | -2.73% | 97,505 |
| Jul 24, 2025 | 226.05 | 229.95 | 226.05 | 229.00 | 229.00 | 0.99% | 58,144 |
| Jul 23, 2025 | 224.85 | 229.10 | 224.55 | 226.75 | 226.75 | 0.87% | 87,351 |
| Jul 22, 2025 | 228.75 | 230.30 | 224.25 | 224.80 | 224.80 | -1.71% | 22,862 |
| Jul 21, 2025 | 228.00 | 229.50 | 226.25 | 228.70 | 228.70 | 0.11% | 28,994 |
| Jul 18, 2025 | 230.55 | 230.55 | 225.70 | 228.45 | 228.45 | -0.24% | 68,357 |
| Jul 17, 2025 | 228.85 | 230.25 | 227.70 | 229.00 | 229.00 | 0.20% | 38,433 |
| Jul 16, 2025 | 226.25 | 229.60 | 223.45 | 228.55 | 228.55 | 1.60% | 154,923 |
| Jul 15, 2025 | 224.30 | 226.35 | 223.30 | 224.95 | 224.95 | 0.25% | 84,017 |
| Jul 14, 2025 | 225.75 | 225.75 | 221.65 | 224.40 | 224.40 | -0.07% | 28,147 |
| Jul 11, 2025 | 229.00 | 229.40 | 224.00 | 224.55 | 224.55 | -2.05% | 32,336 |
| Jul 10, 2025 | 231.85 | 234.35 | 227.65 | 229.25 | 229.25 | -0.59% | 82,471 |
| Jul 9, 2025 | 228.15 | 232.50 | 228.15 | 230.60 | 230.60 | 0.81% | 88,662 |
| Jul 8, 2025 | 233.20 | 233.20 | 227.50 | 228.75 | 228.75 | -1.53% | 45,880 |
| Jul 7, 2025 | 233.25 | 234.15 | 230.70 | 232.30 | 232.30 | -0.32% | 57,396 |
| Jul 4, 2025 | 237.80 | 237.80 | 231.50 | 233.05 | 233.05 | - | 100,651 |
| Jul 3, 2025 | 234.80 | 238.25 | 232.70 | 233.05 | 233.05 | -1.21% | 52,220 |
| Jul 2, 2025 | 240.95 | 240.95 | 232.95 | 235.90 | 235.90 | -1.42% | 109,919 |
| Jul 1, 2025 | 240.05 | 244.90 | 238.10 | 239.30 | 239.30 | -0.60% | 59,323 |
| Jun 30, 2025 | 244.95 | 245.20 | 240.15 | 240.75 | 240.75 | -1.35% | 62,828 |
| Jun 27, 2025 | 243.75 | 247.75 | 239.20 | 244.05 | 244.05 | 0.93% | 165,293 |
| Jun 26, 2025 | 239.55 | 245.10 | 239.55 | 241.80 | 241.80 | 0.08% | 94,085 |
| Jun 25, 2025 | 235.85 | 244.30 | 235.85 | 241.60 | 241.60 | 2.81% | 150,677 |
| Jun 24, 2025 | 239.30 | 241.85 | 234.20 | 235.00 | 235.00 | -0.02% | 161,647 |
| Jun 23, 2025 | 236.10 | 238.90 | 234.10 | 235.05 | 235.05 | -1.96% | 137,408 |
| Jun 20, 2025 | 230.00 | 241.00 | 228.80 | 239.75 | 239.75 | 3.18% | 167,007 |
| Jun 19, 2025 | 237.80 | 237.80 | 228.00 | 232.35 | 232.35 | -1.61% | 142,367 |
| Jun 18, 2025 | 232.25 | 236.90 | 228.05 | 236.15 | 236.15 | 1.44% | 122,485 |
| Jun 17, 2025 | 240.00 | 240.05 | 231.80 | 232.80 | 232.80 | -2.74% | 156,677 |
| Jun 16, 2025 | 240.05 | 245.80 | 232.60 | 239.35 | 239.35 | -0.06% | 240,674 |
| Jun 13, 2025 | 238.35 | 246.00 | 236.10 | 239.50 | 239.50 | -2.70% | 394,668 |
| Jun 12, 2025 | 251.00 | 260.20 | 245.05 | 246.15 | 246.15 | -1.95% | 577,767 |
| Jun 11, 2025 | 250.90 | 254.60 | 244.15 | 251.05 | 251.05 | 1.31% | 406,510 |
| Jun 10, 2025 | 238.20 | 257.20 | 238.20 | 247.80 | 247.80 | 6.86% | 2,892,530 |
| Jun 9, 2025 | 219.05 | 233.50 | 218.65 | 231.90 | 231.90 | 6.38% | 669,647 |
| Jun 6, 2025 | 217.25 | 221.90 | 216.30 | 218.00 | 218.00 | 1.21% | 142,422 |
| Jun 5, 2025 | 217.00 | 219.90 | 215.00 | 215.40 | 215.40 | -0.87% | 142,127 |
| Jun 4, 2025 | 211.45 | 219.45 | 210.30 | 217.30 | 215.30 | 3.21% | 241,333 |
| Jun 3, 2025 | 214.00 | 215.00 | 210.00 | 210.55 | 208.61 | -1.82% | 82,187 |
| Jun 2, 2025 | 211.60 | 215.50 | 211.25 | 214.45 | 212.48 | 1.32% | 42,221 |