Jindal Saw Limited (BOM:500378)
India · Delayed Price · Currency is INR 188.05
-5.55 (-2.87%)
At close: Jan 22, 2026
Jindal Saw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 190.75 | 194.50 | 183.25 | 188.05 | 188.05 | -2.87% | 1,412,756 |
| Jan 21, 2026 | 182.90 | 194.90 | 180.60 | 193.60 | 193.60 | 3.61% | 3,585,679 |
| Jan 20, 2026 | 179.25 | 189.75 | 179.20 | 186.85 | 186.85 | 4.21% | 5,281,266 |
| Jan 19, 2026 | 154.30 | 183.35 | 154.30 | 179.30 | 179.30 | 15.79% | 10,209,800 |
| Jan 16, 2026 | 160.95 | 161.30 | 154.10 | 154.85 | 154.85 | -3.22% | 204,299 |
| Jan 14, 2026 | 161.50 | 163.00 | 159.60 | 160.00 | 160.00 | -0.93% | 52,538 |
| Jan 13, 2026 | 162.05 | 163.50 | 160.80 | 161.50 | 161.50 | -0.25% | 76,134 |
| Jan 12, 2026 | 161.50 | 162.60 | 156.90 | 161.90 | 161.90 | 0.37% | 64,576 |
| Jan 9, 2026 | 163.05 | 164.40 | 160.45 | 161.30 | 161.30 | -1.41% | 171,043 |
| Jan 8, 2026 | 170.00 | 170.00 | 163.00 | 163.60 | 163.60 | -4.02% | 168,191 |
| Jan 7, 2026 | 170.75 | 171.45 | 168.65 | 170.45 | 170.45 | -0.64% | 80,102 |
| Jan 6, 2026 | 172.90 | 175.05 | 170.65 | 171.55 | 171.55 | -0.58% | 96,554 |
| Jan 5, 2026 | 172.05 | 173.85 | 169.30 | 172.55 | 172.55 | 1.11% | 216,682 |
| Jan 2, 2026 | 167.50 | 170.95 | 167.45 | 170.65 | 170.65 | 2.03% | 59,068 |
| Jan 1, 2026 | 168.10 | 169.25 | 165.75 | 167.25 | 167.25 | -0.45% | 121,991 |
| Dec 31, 2025 | 164.30 | 170.00 | 164.30 | 168.00 | 168.00 | 1.82% | 181,185 |
| Dec 30, 2025 | 165.40 | 166.50 | 164.00 | 165.00 | 165.00 | -0.15% | 84,774 |
| Dec 29, 2025 | 167.00 | 167.80 | 163.35 | 165.25 | 165.25 | -0.51% | 74,464 |
| Dec 26, 2025 | 167.75 | 168.25 | 165.75 | 166.10 | 166.10 | -0.45% | 96,170 |
| Dec 24, 2025 | 169.40 | 169.40 | 166.50 | 166.85 | 166.85 | -1.10% | 88,613 |
| Dec 23, 2025 | 165.05 | 171.25 | 164.20 | 168.70 | 168.70 | 2.77% | 312,778 |
| Dec 22, 2025 | 161.80 | 164.90 | 161.80 | 164.15 | 164.15 | 1.92% | 107,424 |
| Dec 19, 2025 | 163.65 | 163.70 | 160.35 | 161.05 | 161.05 | -1.62% | 65,533 |
| Dec 18, 2025 | 161.05 | 165.90 | 160.55 | 163.70 | 163.70 | 1.49% | 50,820 |
| Dec 17, 2025 | 164.60 | 164.60 | 161.05 | 161.30 | 161.30 | -1.04% | 28,567 |
| Dec 16, 2025 | 162.40 | 163.65 | 161.00 | 163.00 | 163.00 | -0.34% | 55,845 |
| Dec 15, 2025 | 161.50 | 164.45 | 161.00 | 163.55 | 163.55 | 1.43% | 119,156 |
| Dec 12, 2025 | 159.90 | 162.40 | 157.60 | 161.25 | 161.25 | 0.94% | 140,548 |
| Dec 11, 2025 | 160.25 | 161.10 | 158.10 | 159.75 | 159.75 | -0.37% | 75,359 |
| Dec 10, 2025 | 160.70 | 163.65 | 159.20 | 160.35 | 160.35 | 1.68% | 64,751 |
| Dec 9, 2025 | 156.05 | 159.50 | 153.20 | 157.70 | 157.70 | 0.35% | 142,586 |
| Dec 8, 2025 | 161.60 | 162.70 | 156.30 | 157.15 | 157.15 | -2.75% | 155,961 |
| Dec 5, 2025 | 163.85 | 164.10 | 161.20 | 161.60 | 161.60 | -1.52% | 73,412 |
| Dec 4, 2025 | 164.60 | 165.90 | 162.95 | 164.10 | 164.10 | -0.27% | 43,483 |
| Dec 3, 2025 | 164.00 | 166.40 | 162.50 | 164.55 | 164.55 | 0.43% | 31,393 |
| Dec 2, 2025 | 166.90 | 166.90 | 163.65 | 163.85 | 163.85 | -1.68% | 71,225 |
| Dec 1, 2025 | 163.05 | 169.70 | 162.30 | 166.65 | 166.65 | 2.40% | 120,348 |
| Nov 28, 2025 | 166.40 | 166.40 | 162.40 | 162.75 | 162.75 | -2.37% | 60,126 |
| Nov 27, 2025 | 167.80 | 169.45 | 166.00 | 166.70 | 166.70 | -0.24% | 107,098 |
| Nov 26, 2025 | 163.75 | 169.55 | 161.85 | 167.10 | 167.10 | 3.08% | 160,837 |
| Nov 25, 2025 | 161.40 | 163.10 | 161.25 | 162.10 | 162.10 | 0.12% | 59,596 |
| Nov 24, 2025 | 164.35 | 164.40 | 160.25 | 161.90 | 161.90 | -1.28% | 129,619 |
| Nov 21, 2025 | 167.00 | 167.30 | 163.15 | 164.00 | 164.00 | -1.38% | 37,002 |
| Nov 20, 2025 | 167.15 | 167.45 | 164.70 | 166.30 | 166.30 | -0.33% | 83,353 |
| Nov 19, 2025 | 166.00 | 167.20 | 164.50 | 166.85 | 166.85 | 0.85% | 92,998 |
| Nov 18, 2025 | 168.75 | 168.90 | 165.00 | 165.45 | 165.45 | -2.04% | 54,557 |
| Nov 17, 2025 | 169.45 | 170.50 | 167.95 | 168.90 | 168.90 | -0.15% | 126,115 |
| Nov 14, 2025 | 170.70 | 170.70 | 168.75 | 169.15 | 169.15 | -1.20% | 56,097 |
| Nov 13, 2025 | 172.00 | 172.50 | 170.60 | 171.20 | 171.20 | -0.44% | 44,027 |
| Nov 12, 2025 | 174.80 | 174.80 | 170.40 | 171.95 | 171.95 | -0.49% | 63,577 |