Jindal Saw Limited (NSE:JINDALSAW)
India · Delayed Price · Currency is INR 208.20
+2.94 (1.43%)
Sep 3, 2025, 9:30 AM IST
Jindal Saw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 200.80 | 208.02 | 200.10 | 205.26 | 205.26 | 2.74% | 1,458,507 |
| Sep 1, 2025 | 198.20 | 200.83 | 197.80 | 199.78 | 199.78 | 1.26% | 674,019 |
| Aug 29, 2025 | 200.00 | 201.79 | 196.90 | 197.29 | 197.29 | -1.20% | 854,791 |
| Aug 28, 2025 | 199.00 | 202.42 | 196.02 | 199.68 | 199.68 | 0.76% | 1,220,444 |
| Aug 26, 2025 | 205.09 | 205.09 | 197.00 | 198.17 | 198.17 | -3.47% | 1,178,389 |
| Aug 25, 2025 | 204.01 | 207.64 | 203.50 | 205.30 | 205.30 | 1.06% | 845,914 |
| Aug 22, 2025 | 205.45 | 206.90 | 202.71 | 203.15 | 203.15 | -0.97% | 745,620 |
| Aug 21, 2025 | 207.00 | 209.22 | 204.00 | 205.14 | 205.14 | -0.25% | 1,059,460 |
| Aug 20, 2025 | 205.85 | 208.24 | 204.35 | 205.66 | 205.66 | -0.08% | 842,846 |
| Aug 19, 2025 | 202.03 | 206.99 | 201.70 | 205.83 | 205.83 | 2.19% | 1,003,444 |
| Aug 18, 2025 | 200.72 | 202.90 | 199.00 | 201.41 | 201.41 | 1.27% | 1,323,686 |
| Aug 14, 2025 | 202.40 | 202.64 | 198.31 | 198.89 | 198.89 | -2.11% | 1,076,471 |
| Aug 13, 2025 | 200.00 | 204.30 | 199.58 | 203.18 | 203.18 | 2.11% | 1,280,763 |
| Aug 12, 2025 | 203.70 | 204.78 | 198.50 | 198.99 | 198.99 | -2.14% | 2,118,494 |
| Aug 11, 2025 | 205.10 | 207.83 | 202.10 | 203.34 | 203.34 | -1.54% | 1,181,223 |
| Aug 8, 2025 | 209.00 | 209.80 | 204.99 | 206.52 | 206.52 | -1.58% | 1,073,292 |
| Aug 7, 2025 | 205.00 | 210.65 | 199.62 | 209.84 | 209.84 | 2.04% | 1,448,517 |
| Aug 6, 2025 | 210.00 | 211.40 | 204.00 | 205.64 | 205.64 | -2.74% | 1,583,550 |
| Aug 5, 2025 | 210.52 | 216.29 | 207.26 | 211.43 | 211.43 | 0.43% | 2,815,525 |
| Aug 4, 2025 | 206.42 | 211.32 | 203.59 | 210.52 | 210.52 | 2.49% | 1,475,437 |
| Aug 1, 2025 | 210.75 | 212.00 | 204.52 | 205.40 | 205.40 | -2.39% | 1,431,024 |
| Jul 31, 2025 | 211.74 | 212.63 | 210.00 | 210.43 | 210.43 | -1.36% | 1,125,735 |
| Jul 30, 2025 | 217.60 | 220.89 | 212.89 | 213.33 | 213.33 | -1.53% | 1,729,204 |
| Jul 29, 2025 | 214.10 | 218.61 | 213.71 | 216.64 | 216.64 | 0.41% | 1,009,922 |
| Jul 28, 2025 | 223.00 | 223.45 | 214.28 | 215.76 | 215.76 | -3.18% | 995,169 |
| Jul 25, 2025 | 227.51 | 227.88 | 222.00 | 222.84 | 222.84 | -2.64% | 766,164 |
| Jul 24, 2025 | 226.97 | 230.00 | 226.29 | 228.88 | 228.88 | 0.84% | 1,152,938 |
| Jul 23, 2025 | 225.51 | 229.22 | 224.50 | 226.97 | 226.97 | 1.00% | 882,321 |
| Jul 22, 2025 | 229.44 | 230.18 | 224.20 | 224.73 | 224.73 | -1.76% | 702,814 |
| Jul 21, 2025 | 228.49 | 229.68 | 226.40 | 228.76 | 228.76 | 0.12% | 640,137 |
| Jul 18, 2025 | 228.89 | 230.00 | 225.50 | 228.49 | 228.49 | -0.20% | 626,627 |
| Jul 17, 2025 | 228.62 | 230.44 | 227.50 | 228.95 | 228.95 | 0.15% | 761,441 |
| Jul 16, 2025 | 225.50 | 229.90 | 223.50 | 228.61 | 228.61 | 1.76% | 1,207,474 |
| Jul 15, 2025 | 224.63 | 226.23 | 223.24 | 224.65 | 224.65 | 0.18% | 1,214,301 |
| Jul 14, 2025 | 223.75 | 225.09 | 221.41 | 224.25 | 224.25 | -0.20% | 753,086 |
| Jul 11, 2025 | 229.40 | 229.50 | 224.00 | 224.71 | 224.71 | -2.04% | 1,320,536 |
| Jul 10, 2025 | 231.00 | 234.41 | 227.65 | 229.40 | 229.40 | -0.52% | 1,276,669 |
| Jul 9, 2025 | 228.60 | 232.40 | 228.24 | 230.60 | 230.60 | 0.87% | 890,652 |
| Jul 8, 2025 | 231.40 | 233.24 | 227.13 | 228.60 | 228.60 | -1.62% | 1,324,823 |
| Jul 7, 2025 | 233.50 | 234.14 | 230.75 | 232.37 | 232.37 | -0.22% | 870,086 |
| Jul 4, 2025 | 233.03 | 236.01 | 231.52 | 232.89 | 232.89 | -0.06% | 1,338,746 |
| Jul 3, 2025 | 236.00 | 238.40 | 232.50 | 233.03 | 233.03 | -1.37% | 2,039,001 |
| Jul 2, 2025 | 240.70 | 241.00 | 232.89 | 236.27 | 236.27 | -1.15% | 2,677,416 |
| Jul 1, 2025 | 241.10 | 244.91 | 238.10 | 239.03 | 239.03 | -0.73% | 1,919,691 |
| Jun 30, 2025 | 243.92 | 245.30 | 240.01 | 240.78 | 240.78 | -1.29% | 1,915,210 |
| Jun 27, 2025 | 243.20 | 247.80 | 239.34 | 243.92 | 243.92 | 0.81% | 4,057,933 |
| Jun 26, 2025 | 242.40 | 245.48 | 239.91 | 241.96 | 241.96 | 0.44% | 1,581,331 |
| Jun 25, 2025 | 236.95 | 243.50 | 235.95 | 240.91 | 240.91 | 2.47% | 2,560,818 |
| Jun 24, 2025 | 239.00 | 241.78 | 234.12 | 235.11 | 235.11 | 0.05% | 1,642,061 |
| Jun 23, 2025 | 236.70 | 238.51 | 234.29 | 235.00 | 235.00 | -1.89% | 1,450,920 |