Jindal Saw Limited (BOM:500378)
India · Delayed Price · Currency is INR 240.70
-3.70 (-1.51%)
At close: Oct 28, 2026
BOM:500378 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 246.00 | 246.00 | 238.30 | 240.70 | 240.70 | -1.51% | 25,125 |
| Oct 27, 2026 | 232.50 | 250.05 | 231.65 | 244.40 | 244.40 | 5.25% | 159,925 |
| Oct 26, 2026 | 231.85 | 236.55 | 228.35 | 232.20 | 232.20 | -0.02% | 178,491 |
| Oct 23, 2026 | 249.05 | 251.00 | 231.00 | 232.25 | 232.25 | -6.95% | 125,012 |
| Oct 22, 2026 | 265.15 | 265.15 | 247.45 | 249.60 | 249.60 | -7.73% | 299,477 |
| Oct 21, 2026 | 294.65 | 297.70 | 269.40 | 270.50 | 270.50 | -8.58% | 237,188 |
| Oct 19, 2026 | 287.00 | 299.00 | 278.95 | 295.90 | 295.90 | -2.00% | 339,613 |
| Oct 16, 2026 | 301.20 | 312.00 | 293.60 | 301.95 | 301.95 | 0.95% | 118,916 |
| Oct 15, 2026 | 299.30 | 302.05 | 292.25 | 299.10 | 299.10 | 0.69% | 116,213 |
| Oct 14, 2026 | 281.95 | 299.35 | 281.95 | 297.05 | 297.05 | 4.91% | 221,029 |
| Oct 13, 2026 | 281.50 | 283.90 | 275.45 | 283.15 | 283.15 | 0.73% | 44,640 |
| Oct 12, 2026 | 272.00 | 282.50 | 272.00 | 281.10 | 281.10 | 4.25% | 108,863 |
| Oct 9, 2026 | 269.10 | 272.10 | 264.75 | 269.65 | 269.65 | -0.24% | 74,567 |
| Oct 8, 2026 | 279.70 | 280.00 | 267.05 | 270.30 | 270.30 | -4.13% | 99,504 |
| 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 |