Jindal Saw Limited (NSE:JINDALSAW)
India · Delayed Price · Currency is INR 177.72
-10.26 (-5.46%)
At close: Jan 23, 2026
Jindal Saw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 185.60 | 188.34 | 175.50 | 177.72 | 177.72 | -5.46% | 6,339,965 |
| Jan 22, 2026 | 191.48 | 194.50 | 183.30 | 187.98 | 187.98 | -2.91% | 16,635,480 |
| Jan 21, 2026 | 181.00 | 195.00 | 180.50 | 193.61 | 193.61 | 3.65% | 38,791,920 |
| Jan 20, 2026 | 179.00 | 189.95 | 179.00 | 186.80 | 186.80 | 4.19% | 65,747,860 |
| Jan 19, 2026 | 155.00 | 183.40 | 155.00 | 179.29 | 179.29 | 15.94% | 122,465,600 |
| Jan 16, 2026 | 161.26 | 162.00 | 154.00 | 154.64 | 154.64 | -3.33% | 2,392,834 |
| Jan 14, 2026 | 161.60 | 162.90 | 159.50 | 159.97 | 159.97 | -0.96% | 1,444,466 |
| Jan 13, 2026 | 162.01 | 163.50 | 160.80 | 161.52 | 161.52 | -0.15% | 644,500 |
| Jan 12, 2026 | 161.44 | 162.55 | 157.04 | 161.77 | 161.77 | 0.20% | 1,332,447 |
| Jan 9, 2026 | 163.71 | 164.27 | 160.50 | 161.44 | 161.44 | -1.23% | 1,229,604 |
| Jan 8, 2026 | 170.60 | 170.60 | 162.99 | 163.45 | 163.45 | -4.04% | 1,198,967 |
| Jan 7, 2026 | 170.41 | 171.35 | 168.61 | 170.33 | 170.33 | -0.68% | 684,299 |
| Jan 6, 2026 | 173.10 | 175.00 | 170.51 | 171.50 | 171.50 | -0.69% | 1,271,118 |
| Jan 5, 2026 | 172.80 | 173.96 | 169.39 | 172.69 | 172.69 | 1.24% | 1,500,395 |
| Jan 2, 2026 | 168.24 | 170.99 | 167.45 | 170.58 | 170.58 | 1.86% | 1,204,553 |
| Jan 1, 2026 | 168.40 | 169.18 | 165.80 | 167.46 | 167.46 | -0.29% | 649,515 |
| Dec 31, 2025 | 164.80 | 169.80 | 164.80 | 167.94 | 167.94 | 1.92% | 1,793,912 |
| Dec 30, 2025 | 165.20 | 166.51 | 164.10 | 164.77 | 164.77 | -0.27% | 789,566 |
| Dec 29, 2025 | 167.55 | 167.90 | 163.12 | 165.21 | 165.21 | -0.55% | 1,460,531 |
| Dec 26, 2025 | 167.50 | 168.39 | 165.82 | 166.12 | 166.12 | -0.40% | 576,880 |
| Dec 24, 2025 | 169.89 | 169.90 | 166.51 | 166.78 | 166.78 | -1.10% | 682,121 |
| Dec 23, 2025 | 165.37 | 171.27 | 164.35 | 168.64 | 168.64 | 2.79% | 2,265,370 |
| Dec 22, 2025 | 161.99 | 164.96 | 161.92 | 164.06 | 164.06 | 1.95% | 938,315 |
| Dec 19, 2025 | 163.53 | 163.95 | 160.29 | 160.92 | 160.92 | -1.83% | 1,344,787 |
| Dec 18, 2025 | 161.40 | 165.90 | 160.51 | 163.92 | 163.92 | 1.61% | 1,663,408 |
| Dec 17, 2025 | 163.83 | 164.59 | 161.00 | 161.32 | 161.32 | -1.04% | 544,364 |
| Dec 16, 2025 | 162.80 | 163.60 | 160.82 | 163.02 | 163.02 | -0.29% | 726,346 |
| Dec 15, 2025 | 161.45 | 164.34 | 160.80 | 163.49 | 163.49 | 1.42% | 1,095,808 |
| Dec 12, 2025 | 160.57 | 162.35 | 157.67 | 161.20 | 161.20 | 0.93% | 2,027,109 |
| Dec 11, 2025 | 159.80 | 161.15 | 158.05 | 159.71 | 159.71 | -0.36% | 991,234 |
| Dec 10, 2025 | 159.01 | 163.75 | 159.01 | 160.28 | 160.28 | 1.16% | 1,327,374 |
| Dec 9, 2025 | 156.27 | 160.80 | 153.00 | 158.44 | 158.44 | 0.89% | 1,373,951 |
| Dec 8, 2025 | 161.70 | 162.69 | 156.40 | 157.05 | 157.05 | -2.82% | 944,238 |
| Dec 5, 2025 | 163.75 | 164.50 | 161.23 | 161.60 | 161.60 | -1.46% | 801,978 |
| Dec 4, 2025 | 165.00 | 165.74 | 163.00 | 164.00 | 164.00 | -0.61% | 757,578 |
| Dec 3, 2025 | 163.95 | 166.45 | 162.50 | 165.00 | 165.00 | 0.64% | 932,038 |
| Dec 2, 2025 | 167.20 | 167.30 | 163.63 | 163.95 | 163.95 | -1.62% | 904,441 |
| Dec 1, 2025 | 163.80 | 169.70 | 162.30 | 166.65 | 166.65 | 2.38% | 3,070,663 |
| Nov 28, 2025 | 166.55 | 166.55 | 162.18 | 162.77 | 162.77 | -2.37% | 1,317,251 |
| Nov 27, 2025 | 168.00 | 169.55 | 165.91 | 166.72 | 166.72 | -0.18% | 922,190 |
| Nov 26, 2025 | 163.55 | 169.77 | 161.84 | 167.02 | 167.02 | 2.97% | 2,411,431 |
| Nov 25, 2025 | 162.00 | 163.23 | 161.11 | 162.21 | 162.21 | 0.10% | 819,776 |
| Nov 24, 2025 | 164.48 | 164.48 | 160.27 | 162.04 | 162.04 | -1.07% | 1,656,387 |
| Nov 21, 2025 | 167.25 | 167.25 | 163.00 | 163.80 | 163.80 | -1.70% | 885,823 |
| Nov 20, 2025 | 166.90 | 167.45 | 164.70 | 166.63 | 166.63 | -0.14% | 964,687 |
| Nov 19, 2025 | 166.00 | 167.20 | 164.55 | 166.87 | 166.87 | 0.89% | 955,138 |
| Nov 18, 2025 | 168.93 | 169.00 | 164.88 | 165.40 | 165.40 | -2.09% | 1,330,107 |
| Nov 17, 2025 | 169.14 | 170.59 | 168.00 | 168.93 | 168.93 | -0.12% | 851,149 |
| Nov 14, 2025 | 170.90 | 170.90 | 168.72 | 169.13 | 169.13 | -1.24% | 1,400,209 |
| Nov 13, 2025 | 172.05 | 172.68 | 170.52 | 171.25 | 171.25 | -0.53% | 1,153,183 |