Jindal Saw Limited (BOM:500378)
India · Delayed Price · Currency is INR 202.30
+1.25 (0.62%)
At close: Sep 8, 2025
Jindal Saw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 200.20 | 205.20 | 200.20 | 202.30 | 202.30 | 0.62% | 78,053 |
| Sep 5, 2025 | 205.10 | 206.00 | 200.45 | 201.05 | 201.05 | -2.19% | 76,929 |
| Sep 4, 2025 | 210.75 | 212.50 | 204.50 | 205.55 | 205.55 | -1.93% | 90,684 |
| Sep 3, 2025 | 205.65 | 212.00 | 204.65 | 209.60 | 209.60 | 2.14% | 100,596 |
| Sep 2, 2025 | 200.50 | 208.00 | 199.90 | 205.20 | 205.20 | 2.70% | 105,318 |
| Sep 1, 2025 | 197.40 | 200.65 | 197.40 | 199.80 | 199.80 | 1.29% | 36,246 |
| Aug 29, 2025 | 199.05 | 201.95 | 196.80 | 197.25 | 197.25 | -1.40% | 107,505 |
| Aug 28, 2025 | 199.95 | 202.60 | 196.10 | 200.05 | 200.05 | 1.11% | 158,195 |
| Aug 26, 2025 | 204.10 | 205.00 | 197.10 | 197.85 | 197.85 | -3.61% | 54,917 |
| Aug 25, 2025 | 205.05 | 207.50 | 203.25 | 205.25 | 205.25 | 1.01% | 68,078 |
| Aug 22, 2025 | 206.90 | 206.90 | 202.60 | 203.20 | 203.20 | -0.93% | 40,289 |
| Aug 21, 2025 | 207.00 | 209.25 | 204.50 | 205.10 | 205.10 | -0.29% | 143,445 |
| Aug 20, 2025 | 207.85 | 207.85 | 204.45 | 205.70 | 205.70 | -0.24% | 73,809 |
| Aug 19, 2025 | 202.60 | 206.95 | 201.60 | 206.20 | 206.20 | 2.36% | 118,346 |
| Aug 18, 2025 | 202.75 | 202.80 | 199.00 | 201.45 | 201.45 | 1.44% | 64,392 |
| Aug 14, 2025 | 203.15 | 203.15 | 198.00 | 198.60 | 198.60 | -2.24% | 79,345 |
| Aug 13, 2025 | 201.15 | 204.20 | 199.50 | 203.15 | 203.15 | 2.09% | 97,331 |
| Aug 12, 2025 | 206.85 | 206.85 | 198.60 | 199.00 | 199.00 | -2.16% | 128,179 |
| Aug 11, 2025 | 206.40 | 207.55 | 202.25 | 203.40 | 203.40 | -1.48% | 24,626 |
| 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 |