Jindal Saw Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	168.00	172.40	165.00	166.74	166.74	-1.22%	1,252,263
Mar 5, 2026	171.49	171.50	165.88	168.80	168.80	-0.20%	1,857,766
Mar 4, 2026	175.20	176.24	168.50	169.14	169.14	-5.19%	2,208,731
Mar 2, 2026	173.75	183.85	173.75	178.40	178.40	-3.76%	2,067,962
Feb 27, 2026	186.00	187.39	182.78	185.37	185.37	-1.41%	1,817,643
Feb 26, 2026	189.65	191.00	184.42	188.03	188.03	-0.10%	3,715,342
Feb 25, 2026	176.79	189.85	176.79	188.21	188.21	7.13%	15,628,360
Feb 24, 2026	178.50	178.72	173.97	175.69	175.69	-2.01%	1,074,736
Feb 23, 2026	182.77	184.33	178.00	179.30	179.30	-1.09%	1,051,069
Feb 20, 2026	178.00	181.85	175.68	181.28	181.28	1.91%	1,987,047
Feb 19, 2026	182.00	184.58	177.00	177.89	177.89	-4.99%	3,408,190
Feb 18, 2026	188.01	192.26	186.50	187.23	187.23	-0.67%	1,068,389
Feb 17, 2026	185.40	189.43	184.51	188.49	188.49	1.78%	1,288,892
Feb 16, 2026	189.01	189.80	183.55	185.19	185.19	-2.62%	940,522
Feb 13, 2026	190.00	191.57	186.40	190.18	190.18	-0.89%	1,568,632
Feb 12, 2026	197.20	198.35	191.01	191.89	191.89	-2.49%	2,544,111
Feb 11, 2026	194.55	198.90	192.10	196.79	196.79	1.15%	4,023,691
Feb 10, 2026	189.51	196.00	189.02	194.55	194.55	2.73%	3,835,639
Feb 9, 2026	189.50	190.32	186.26	189.38	189.38	0.85%	1,401,501
Feb 6, 2026	184.88	190.91	183.54	187.78	187.78	1.50%	2,736,914
Feb 5, 2026	187.00	188.21	183.37	185.00	185.00	-1.71%	1,166,689
Feb 4, 2026	187.70	189.84	184.54	188.21	188.21	0.08%	2,311,234
Feb 3, 2026	188.00	190.00	180.78	188.06	188.06	6.29%	4,547,621
Feb 2, 2026	172.00	177.98	169.06	176.93	176.93	2.61%	3,005,191
Feb 1, 2026	176.90	176.90	171.00	172.43	172.43	-1.90%	1,134,558
Jan 30, 2026	176.00	179.40	172.60	175.77	175.77	-0.61%	2,262,869
Jan 29, 2026	180.91	181.67	175.61	176.84	176.84	-2.25%	2,059,887
Jan 28, 2026	179.30	184.70	177.40	180.91	180.91	1.53%	4,193,856
Jan 27, 2026	178.26	179.62	174.10	178.19	178.19	0.26%	4,487,341
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