Skip to main content
logo
Jindal Saw Limited (BOM:500378)
India flag India · Delayed Price · Currency is INR
256.10
-4.80 (-1.84%)
At close: Jun 22, 2026

BOM:500378 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026263.00269.80259.60260.90260.90-1.17%128,177
Jun 18, 2026260.30265.00255.75264.00264.002.27%647,553
Jun 17, 2026248.80259.20244.65258.15258.154.18%139,681
Jun 16, 2026247.30255.85242.40247.80247.800.49%211,144
Jun 15, 2026244.75251.25244.15246.60246.603.48%125,459
Jun 12, 2026229.90240.00226.95238.30238.306.46%162,073
Jun 11, 2026225.40229.70221.60223.85223.85-0.47%77,930
Jun 10, 2026240.75242.85224.10224.90224.90-6.21%148,355
Jun 9, 2026236.10241.85236.05239.80239.801.59%44,368
Jun 8, 2026248.30248.30234.20236.05236.05-5.79%78,986
Jun 5, 2026261.95261.95248.75250.55250.55-3.52%120,893
Jun 4, 2026252.30267.50252.30259.70259.703.55%531,672
Jun 3, 2026243.65252.45237.00250.80250.804.02%200,375
Jun 2, 2026240.50242.80235.00241.10241.100.06%123,210
Jun 1, 2026247.65248.00240.05240.95240.95-2.43%82,779
May 29, 2026249.25251.45240.40246.95246.950.43%127,825
May 27, 2026227.95246.95227.95245.90245.907.38%420,494
May 26, 2026228.35232.55225.65229.00229.001.39%89,395
May 25, 2026222.00231.30222.00225.85225.852.64%149,010
May 22, 2026219.00221.55214.10220.05220.051.38%53,704
May 21, 2026223.65224.95218.15219.05217.05-0.16%48,740
May 20, 2026222.80223.75216.25219.40217.40-1.97%170,872
May 19, 2026221.00226.05218.15223.80221.761.40%73,683
May 18, 2026226.80227.15219.50220.70218.68-3.81%176,753
May 15, 2026233.05236.80226.05229.45227.36-1.73%102,639
May 14, 2026233.25238.50229.95233.50231.37-0.06%70,461
May 13, 2026229.50239.70229.50233.65231.521.74%132,663
May 12, 2026231.10239.40228.45229.65227.55-3.45%79,782
May 11, 2026242.00245.65236.90237.85235.68-2.54%179,110
May 8, 2026242.15249.50239.80244.05241.820.62%184,110
May 7, 2026244.30244.40239.05242.55240.340.12%137,019
May 6, 2026235.75243.05234.05242.25240.043.99%142,101
May 5, 2026229.75235.60229.00232.95230.821.02%130,909
May 4, 2026224.65233.95224.45230.60228.493.55%153,534
Apr 30, 2026228.50229.10219.00222.70220.67-3.07%160,818
Apr 29, 2026240.50242.75228.60229.75227.65-4.49%344,574
Apr 28, 2026229.05244.70224.55240.55238.35-1.84%576,816
Apr 27, 2026243.15248.80242.00245.05242.812.27%90,796
Apr 24, 2026244.85246.00235.90239.60237.41-2.24%184,854
Apr 23, 2026242.85249.60241.65245.10242.860.06%113,193
Apr 22, 2026235.70246.90235.05244.95242.713.92%180,837
Apr 21, 2026240.25245.30235.35235.70233.55-1.79%131,090
Apr 20, 2026235.70244.15230.95240.00237.811.33%538,103
Apr 17, 2026222.35238.85218.75236.85234.697.03%444,472
Apr 16, 2026220.50222.40215.00221.30219.280.91%299,741
Apr 15, 2026208.15220.20208.15219.30217.306.90%634,235
Apr 13, 2026199.75207.25197.30205.15203.280.12%213,374
Apr 10, 2026203.35206.35201.80204.90203.031.39%69,274
Apr 9, 2026200.15205.90198.35202.10200.251.00%229,232
Apr 8, 2026199.35200.80195.00200.10198.274.85%172,097