Jindal Saw Limited (BOM:500378)
India · Delayed Price · Currency is INR 281.95
+0.15 (0.05%)
At close: Oct 7, 2026
BOM:500378 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 282.70 | 283.50 | 278.10 | 281.95 | 281.95 | 0.05% | 25,927 |
| Oct 6, 2026 | 277.00 | 283.55 | 275.00 | 281.80 | 281.80 | 2.55% | 50,954 |
| Oct 5, 2026 | 269.70 | 277.35 | 269.70 | 274.80 | 274.80 | 1.65% | 81,673 |
| Oct 1, 2026 | 273.65 | 274.55 | 260.70 | 270.35 | 270.35 | -2.79% | 158,755 |
| Sep 30, 2026 | 278.10 | 280.55 | 274.00 | 278.10 | 278.10 | 0.16% | 66,287 |
| Sep 29, 2026 | 277.20 | 279.85 | 272.45 | 277.65 | 277.65 | 0.62% | 41,772 |
| Sep 28, 2026 | 282.50 | 282.75 | 275.25 | 275.95 | 275.95 | -3.38% | 77,369 |
| Sep 25, 2026 | 283.05 | 291.50 | 280.60 | 285.60 | 285.60 | 0.94% | 58,594 |
| Sep 24, 2026 | 290.60 | 294.50 | 282.00 | 282.95 | 282.95 | -3.31% | 74,024 |
| Sep 23, 2026 | 286.45 | 294.95 | 286.45 | 292.65 | 292.65 | 2.11% | 74,627 |
| Sep 22, 2026 | 294.00 | 296.20 | 285.70 | 286.60 | 286.60 | -2.15% | 48,193 |
| Sep 21, 2026 | 293.60 | 295.25 | 289.40 | 292.90 | 292.90 | 1.19% | 51,478 |
| Sep 18, 2026 | 292.95 | 294.60 | 288.10 | 289.45 | 289.45 | -0.62% | 90,906 |
| Sep 17, 2026 | 283.90 | 294.30 | 281.70 | 291.25 | 291.25 | 3.48% | 111,617 |
| Sep 16, 2026 | 289.65 | 290.15 | 275.60 | 281.45 | 281.45 | -2.63% | 227,918 |
| Sep 15, 2026 | 313.35 | 313.35 | 287.00 | 289.05 | 289.05 | -7.31% | 109,981 |
| Sep 11, 2026 | 316.55 | 316.55 | 304.80 | 311.85 | 311.85 | -1.81% | 132,204 |
| Sep 10, 2026 | 312.05 | 319.95 | 308.50 | 317.60 | 317.60 | 1.84% | 249,512 |
| Sep 9, 2026 | 309.40 | 315.25 | 305.35 | 311.85 | 311.85 | 1.46% | 41,532 |
| Sep 8, 2026 | 311.20 | 311.20 | 297.40 | 307.35 | 307.35 | -0.53% | 73,483 |
| Sep 7, 2026 | 308.25 | 311.80 | 305.55 | 309.00 | 309.00 | 1.21% | 86,029 |
| Sep 4, 2026 | 311.70 | 311.75 | 304.40 | 305.30 | 305.30 | -1.74% | 45,840 |
| Sep 3, 2026 | 313.25 | 314.40 | 307.00 | 310.70 | 310.70 | 0.37% | 88,228 |
| Sep 2, 2026 | 313.30 | 313.30 | 304.90 | 309.55 | 309.55 | 0.13% | 55,589 |
| Sep 1, 2026 | 307.90 | 319.50 | 306.50 | 309.15 | 309.15 | -0.16% | 346,130 |
| Aug 31, 2026 | 311.35 | 314.00 | 301.50 | 309.65 | 309.65 | 0.41% | 68,281 |
| Aug 28, 2026 | 310.00 | 311.25 | 305.30 | 308.40 | 308.40 | -0.52% | 80,681 |
| Aug 27, 2026 | 306.40 | 316.80 | 304.00 | 310.00 | 310.00 | 2.60% | 455,330 |
| Aug 26, 2026 | 282.55 | 307.75 | 279.20 | 302.15 | 302.15 | 7.20% | 604,332 |
| Aug 25, 2026 | 288.70 | 289.65 | 280.90 | 281.85 | 281.85 | -2.02% | 102,044 |
| Aug 24, 2026 | 295.80 | 295.80 | 286.40 | 287.65 | 287.65 | -1.34% | 179,638 |
| Aug 21, 2026 | 271.40 | 298.35 | 271.35 | 291.55 | 291.55 | 8.14% | 741,212 |
| Aug 20, 2026 | 268.50 | 275.50 | 268.00 | 269.60 | 269.60 | 0.24% | 78,446 |
| Aug 19, 2026 | 268.35 | 277.50 | 267.20 | 268.95 | 268.95 | 0.11% | 94,228 |
| Aug 18, 2026 | 273.20 | 273.20 | 266.20 | 268.65 | 268.65 | -0.56% | 248,231 |
| Aug 17, 2026 | 266.75 | 271.45 | 264.35 | 270.15 | 270.15 | 1.39% | 24,472 |
| Aug 14, 2026 | 266.75 | 268.50 | 263.05 | 266.45 | 266.45 | 0.87% | 42,808 |
| Aug 13, 2026 | 269.05 | 271.00 | 263.80 | 264.15 | 264.15 | -1.99% | 18,836 |
| Aug 12, 2026 | 274.25 | 276.20 | 268.45 | 269.50 | 269.50 | -1.57% | 48,491 |
| Aug 11, 2026 | 277.25 | 281.00 | 272.45 | 273.80 | 273.80 | -1.86% | 57,093 |
| Aug 10, 2026 | 270.35 | 279.90 | 270.35 | 279.00 | 279.00 | 2.76% | 205,342 |
| Aug 7, 2026 | 263.00 | 273.50 | 263.00 | 271.50 | 271.50 | 2.18% | 161,466 |
| Aug 6, 2026 | 265.95 | 269.10 | 261.40 | 265.70 | 265.70 | -0.06% | 79,275 |
| Aug 5, 2026 | 266.45 | 268.05 | 263.25 | 265.85 | 265.85 | 0.85% | 51,813 |
| Aug 4, 2026 | 262.65 | 266.00 | 260.20 | 263.60 | 263.60 | 1.72% | 44,228 |
| Aug 3, 2026 | 259.05 | 260.60 | 253.40 | 259.15 | 259.15 | 0.93% | 54,139 |
| Jul 31, 2026 | 255.00 | 259.00 | 254.00 | 256.75 | 256.75 | 0.96% | 31,287 |
| Jul 30, 2026 | 253.00 | 256.45 | 253.00 | 254.30 | 254.30 | -1.22% | 30,447 |
| Jul 29, 2026 | 257.05 | 260.00 | 254.90 | 257.45 | 257.45 | 0.08% | 56,478 |
| Jul 28, 2026 | 250.80 | 258.00 | 246.75 | 257.25 | 257.25 | 2.47% | 166,564 |