Jindal Saw Limited (NSE:JINDALSAW)
India · Delayed Price · Currency is INR 269.75
+1.05 (0.39%)
Aug 20, 2026, 3:29 PM IST
Jindal Saw Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 268.95 | 275.55 | 268.95 | 269.75 | 269.75 | 0.39% | 717,361 |
| Aug 19, 2026 | 269.80 | 277.60 | 267.10 | 268.70 | 268.70 | 0.02% | 1,115,766 |
| Aug 18, 2026 | 270.65 | 270.90 | 266.00 | 268.65 | 268.65 | -0.65% | 546,329 |
| Aug 17, 2026 | 267.00 | 272.25 | 264.20 | 270.40 | 270.40 | 1.24% | 421,259 |
| Aug 14, 2026 | 265.70 | 268.40 | 263.15 | 267.10 | 267.10 | 1.02% | 422,666 |
| Aug 13, 2026 | 269.45 | 270.95 | 264.00 | 264.40 | 264.40 | -1.91% | 823,334 |
| Aug 12, 2026 | 273.50 | 276.40 | 268.25 | 269.55 | 269.55 | -1.46% | 898,986 |
| Aug 11, 2026 | 277.55 | 281.00 | 272.10 | 273.55 | 273.55 | -1.97% | 1,020,419 |
| Aug 10, 2026 | 271.40 | 280.00 | 271.00 | 279.05 | 279.05 | 2.82% | 2,495,974 |
| Aug 7, 2026 | 263.00 | 273.55 | 263.00 | 271.40 | 271.40 | 2.32% | 1,613,077 |
| Aug 6, 2026 | 265.00 | 269.10 | 261.60 | 265.25 | 265.25 | -0.13% | 1,690,905 |
| Aug 5, 2026 | 266.10 | 268.30 | 263.20 | 265.60 | 265.60 | 0.45% | 1,173,121 |
| Aug 4, 2026 | 261.00 | 266.50 | 259.45 | 264.40 | 264.40 | 1.97% | 1,578,595 |
| Aug 3, 2026 | 256.75 | 260.80 | 253.25 | 259.30 | 259.30 | 0.91% | 1,071,375 |
| Jul 31, 2026 | 255.60 | 259.25 | 254.20 | 256.95 | 256.95 | 1.04% | 684,692 |
| Jul 30, 2026 | 257.60 | 257.60 | 253.00 | 254.30 | 254.30 | -1.28% | 557,840 |
| Jul 29, 2026 | 259.00 | 260.60 | 255.10 | 257.60 | 257.60 | 0.17% | 570,314 |
| Jul 28, 2026 | 251.85 | 258.00 | 246.50 | 257.15 | 257.15 | 2.51% | 1,295,088 |
| Jul 27, 2026 | 257.40 | 259.50 | 250.00 | 250.85 | 250.85 | -1.76% | 690,623 |
| Jul 24, 2026 | 259.20 | 260.45 | 253.10 | 255.35 | 255.35 | -2.15% | 1,031,851 |
| Jul 23, 2026 | 265.00 | 266.00 | 260.00 | 260.95 | 260.95 | -1.58% | 1,187,411 |
| Jul 22, 2026 | 261.35 | 268.00 | 258.90 | 265.15 | 265.15 | 1.11% | 2,054,097 |
| Jul 21, 2026 | 265.00 | 270.40 | 261.15 | 262.25 | 262.25 | -1.39% | 822,222 |
| Jul 20, 2026 | 265.35 | 267.10 | 262.25 | 265.95 | 265.95 | -1.30% | 1,258,760 |
| Jul 17, 2026 | 268.10 | 270.00 | 261.55 | 269.45 | 269.45 | 0.52% | 1,705,330 |
| Jul 16, 2026 | 255.75 | 270.80 | 248.50 | 268.05 | 268.05 | 4.89% | 5,657,107 |
| Jul 15, 2026 | 253.00 | 257.50 | 249.10 | 255.55 | 255.55 | -1.27% | 3,364,262 |
| Jul 14, 2026 | 265.70 | 273.10 | 253.15 | 258.85 | 258.85 | -3.63% | 4,361,079 |
| Jul 13, 2026 | 272.50 | 273.90 | 266.15 | 268.60 | 268.60 | -2.61% | 1,340,439 |
| Jul 10, 2026 | 278.00 | 278.95 | 267.30 | 275.80 | 275.80 | 1.29% | 2,969,311 |
| Jul 9, 2026 | 258.00 | 275.50 | 256.05 | 272.30 | 272.30 | 4.87% | 4,152,930 |
| Jul 8, 2026 | 259.00 | 263.45 | 248.60 | 259.65 | 259.65 | -0.73% | 1,757,327 |
| Jul 7, 2026 | 261.55 | 262.40 | 256.70 | 261.55 | 261.55 | 0.69% | 1,114,616 |
| Jul 6, 2026 | 261.00 | 261.60 | 254.40 | 259.75 | 259.75 | -0.46% | 983,686 |
| Jul 3, 2026 | 265.00 | 265.65 | 259.35 | 260.95 | 260.95 | -0.74% | 1,161,008 |
| Jul 2, 2026 | 259.25 | 263.30 | 257.30 | 262.90 | 262.90 | 1.02% | 1,581,060 |
| Jul 1, 2026 | 261.35 | 264.70 | 257.15 | 260.25 | 260.25 | -0.47% | 799,115 |
| Jun 30, 2026 | 260.00 | 264.40 | 257.22 | 261.49 | 261.49 | 0.55% | 1,523,485 |
| Jun 29, 2026 | 262.00 | 264.00 | 255.10 | 260.06 | 260.06 | -0.25% | 1,476,714 |
| Jun 25, 2026 | 258.21 | 262.45 | 252.84 | 260.72 | 260.72 | 1.02% | 2,090,576 |
| Jun 24, 2026 | 255.60 | 259.40 | 252.81 | 258.08 | 258.08 | 0.10% | 897,596 |
| Jun 23, 2026 | 256.00 | 259.80 | 253.60 | 257.81 | 257.81 | 0.82% | 1,379,040 |
| Jun 22, 2026 | 262.00 | 262.50 | 254.29 | 255.71 | 255.71 | -1.98% | 841,652 |
| Jun 19, 2026 | 263.02 | 269.91 | 259.50 | 260.88 | 260.88 | -1.20% | 3,446,472 |
| Jun 18, 2026 | 260.00 | 264.92 | 255.75 | 264.06 | 264.06 | 2.16% | 3,323,364 |
| Jun 17, 2026 | 249.45 | 259.45 | 244.51 | 258.48 | 258.48 | 4.26% | 2,835,731 |
| Jun 16, 2026 | 247.25 | 255.95 | 242.50 | 247.91 | 247.91 | 0.65% | 2,822,994 |
| Jun 15, 2026 | 244.00 | 251.55 | 244.00 | 246.31 | 246.31 | 3.27% | 2,767,217 |
| Jun 12, 2026 | 229.04 | 240.14 | 226.99 | 238.50 | 238.50 | 6.72% | 1,960,070 |
| Jun 11, 2026 | 226.28 | 229.70 | 221.70 | 223.49 | 223.49 | -0.74% | 1,246,811 |