Jindal Worldwide Limited (BOM:531543)
India · Delayed Price · Currency is INR 25.89
-0.35 (-1.33%)
At close: May 5, 2026
Jindal Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 26.07 | 26.99 | 26.00 | 26.68 | 26.68 | 3.05% | 10,036 |
| May 5, 2026 | 26.00 | 26.38 | 25.60 | 25.89 | 25.89 | -1.33% | 18,024 |
| May 4, 2026 | 25.76 | 26.43 | 25.76 | 26.24 | 26.24 | 1.23% | 30,265 |
| Apr 30, 2026 | 26.39 | 26.55 | 25.60 | 25.92 | 25.92 | -0.69% | 43,782 |
| Apr 29, 2026 | 26.97 | 26.97 | 25.97 | 26.10 | 26.10 | -0.27% | 26,170 |
| Apr 28, 2026 | 26.38 | 26.86 | 26.00 | 26.17 | 26.17 | -0.80% | 40,694 |
| Apr 27, 2026 | 24.51 | 26.91 | 24.51 | 26.38 | 26.38 | 6.50% | 203,885 |
| Apr 24, 2026 | 25.72 | 25.88 | 24.38 | 24.77 | 24.77 | -3.69% | 62,033 |
| Apr 23, 2026 | 26.00 | 26.19 | 25.60 | 25.72 | 25.72 | -1.27% | 20,891 |
| Apr 22, 2026 | 25.53 | 26.30 | 25.53 | 26.05 | 26.05 | 1.01% | 32,306 |
| Apr 21, 2026 | 25.81 | 26.25 | 25.55 | 25.79 | 25.79 | -0.12% | 46,783 |
| Apr 20, 2026 | 26.98 | 27.13 | 25.64 | 25.82 | 25.82 | -2.49% | 82,849 |
| Apr 17, 2026 | 26.76 | 26.82 | 25.80 | 26.48 | 26.48 | 2.91% | 109,487 |
| Apr 16, 2026 | 25.89 | 26.51 | 25.43 | 25.73 | 25.73 | 0.19% | 111,829 |
| Apr 15, 2026 | 24.31 | 25.92 | 24.31 | 25.68 | 25.68 | 6.38% | 136,523 |
| Apr 13, 2026 | 24.79 | 24.80 | 23.22 | 24.14 | 24.14 | -1.23% | 49,119 |
| Apr 10, 2026 | 24.96 | 24.96 | 24.27 | 24.44 | 24.44 | 1.83% | 91,176 |
| Apr 9, 2026 | 24.55 | 26.13 | 23.72 | 24.00 | 24.00 | -0.33% | 673,732 |
| Apr 8, 2026 | 21.92 | 24.78 | 21.07 | 24.08 | 24.08 | 16.61% | 591,086 |
| Apr 7, 2026 | 20.81 | 21.30 | 20.19 | 20.65 | 20.65 | -1.62% | 58,934 |
| Apr 6, 2026 | 20.00 | 21.15 | 19.73 | 20.99 | 20.99 | 3.96% | 50,176 |
| Apr 2, 2026 | 20.47 | 20.47 | 19.20 | 20.19 | 20.19 | 0.60% | 30,123 |
| Apr 1, 2026 | 18.10 | 20.45 | 18.10 | 20.07 | 20.07 | 10.88% | 53,883 |
| Mar 30, 2026 | 19.22 | 19.57 | 17.99 | 18.10 | 18.10 | -5.48% | 79,177 |
| Mar 27, 2026 | 23.38 | 23.38 | 18.78 | 19.15 | 19.15 | -8.77% | 133,537 |
| Mar 25, 2026 | 20.10 | 21.54 | 20.10 | 20.99 | 20.99 | 3.81% | 39,583 |
| Mar 24, 2026 | 21.40 | 21.40 | 19.75 | 20.22 | 20.22 | 3.11% | 60,053 |
| Mar 23, 2026 | 20.78 | 20.99 | 19.45 | 19.61 | 19.61 | -8.45% | 42,181 |
| Mar 20, 2026 | 20.71 | 21.99 | 20.71 | 21.42 | 21.42 | 2.59% | 16,481 |
| Mar 19, 2026 | 21.82 | 21.82 | 20.75 | 20.88 | 20.88 | -4.87% | 73,736 |
| Mar 18, 2026 | 20.86 | 22.00 | 20.86 | 21.95 | 21.95 | 5.23% | 23,354 |
| Mar 17, 2026 | 20.70 | 21.06 | 20.45 | 20.86 | 20.86 | 0.97% | 18,777 |
| Mar 16, 2026 | 21.20 | 21.20 | 20.25 | 20.66 | 20.66 | -2.32% | 22,146 |
| Mar 13, 2026 | 21.65 | 21.68 | 20.90 | 21.15 | 21.15 | -2.53% | 22,096 |
| Mar 12, 2026 | 21.39 | 22.13 | 21.26 | 21.70 | 21.70 | -0.87% | 32,939 |
| Mar 11, 2026 | 22.77 | 23.07 | 21.73 | 21.89 | 21.89 | -3.86% | 69,226 |
| Mar 10, 2026 | 22.30 | 23.36 | 22.30 | 22.77 | 22.77 | 1.61% | 77,997 |
| Mar 9, 2026 | 22.47 | 24.56 | 21.77 | 22.41 | 22.41 | -1.28% | 155,399 |
| Mar 6, 2026 | 23.00 | 23.78 | 22.50 | 22.70 | 22.70 | -1.35% | 17,606 |
| Mar 5, 2026 | 22.65 | 23.46 | 22.62 | 23.01 | 23.01 | -0.99% | 54,743 |
| Mar 4, 2026 | 22.60 | 23.64 | 22.60 | 23.24 | 23.24 | -2.39% | 14,192 |
| Mar 2, 2026 | 24.00 | 24.13 | 23.28 | 23.81 | 23.81 | -3.41% | 22,225 |
| Feb 27, 2026 | 24.80 | 24.82 | 24.33 | 24.65 | 24.65 | -0.40% | 8,354 |
| Feb 26, 2026 | 24.84 | 25.41 | 24.50 | 24.75 | 24.75 | -1.98% | 9,550 |
| Feb 25, 2026 | 24.50 | 25.49 | 24.50 | 25.25 | 25.25 | 1.24% | 15,215 |
| Feb 24, 2026 | 25.99 | 26.42 | 24.45 | 24.94 | 24.94 | -3.41% | 25,390 |
| Feb 23, 2026 | 25.71 | 26.57 | 25.36 | 25.82 | 25.82 | 0.55% | 50,404 |
| Feb 20, 2026 | 26.17 | 26.27 | 25.53 | 25.68 | 25.68 | -1.87% | 7,474 |
| Feb 19, 2026 | 26.36 | 27.17 | 26.02 | 26.17 | 26.17 | -2.57% | 17,693 |
| Feb 18, 2026 | 27.30 | 27.90 | 26.60 | 26.86 | 26.86 | -1.54% | 16,206 |