Jindal Saw Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	187.21	189.78	183.16	186.01	186.01	-1.34%	2,972,025
Mar 25, 2026	182.81	190.00	182.71	188.54	188.54	3.61%	2,235,034
Mar 24, 2026	184.46	186.15	178.37	181.97	181.97	1.60%	2,986,563
Mar 23, 2026	192.01	192.01	177.72	179.11	179.11	-7.74%	4,015,756
Mar 20, 2026	191.20	197.87	190.50	194.13	194.13	2.52%	3,392,548
Mar 19, 2026	191.85	197.64	188.20	189.35	189.35	-4.39%	2,488,014
Mar 18, 2026	200.16	200.80	196.25	198.05	198.05	-1.05%	3,111,682
Mar 17, 2026	199.40	202.53	196.01	200.16	200.16	1.77%	5,420,460
Mar 16, 2026	190.88	203.79	187.00	196.67	196.67	2.79%	25,191,390
Mar 13, 2026	196.00	196.85	189.00	191.33	191.33	-3.76%	13,107,150
Mar 12, 2026	202.00	211.00	191.02	198.80	198.80	0.38%	102,836,600
Mar 11, 2026	171.00	199.02	171.00	198.04	198.04	19.41%	93,842,830
Mar 10, 2026	164.10	167.95	163.00	165.85	165.85	2.01%	1,354,343
Mar 9, 2026	165.00	165.59	159.06	162.58	162.58	-2.49%	1,425,770
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