Jindal Saw Limited (NSE:JINDALSAW)
India · Delayed Price · Currency is INR 254.30
-3.30 (-1.28%)
Jul 30, 2026, 3:30 PM IST
Jindal Saw Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 241.00 | 242.85 | 224.10 | 225.16 | 225.16 | -6.11% | 2,607,834 |
| Jun 9, 2026 | 236.10 | 242.00 | 236.10 | 239.81 | 239.81 | 1.57% | 1,095,617 |
| Jun 8, 2026 | 248.00 | 248.00 | 234.15 | 236.10 | 236.10 | -5.77% | 1,808,546 |
| Jun 5, 2026 | 261.41 | 261.95 | 248.40 | 250.57 | 250.57 | -3.63% | 2,553,060 |
| Jun 4, 2026 | 252.00 | 267.50 | 252.00 | 260.00 | 260.00 | 3.64% | 10,769,360 |
| Jun 3, 2026 | 243.00 | 252.70 | 237.00 | 250.87 | 250.87 | 4.04% | 4,135,336 |
| Jun 2, 2026 | 240.88 | 242.99 | 235.01 | 241.12 | 241.12 | 0.10% | 1,169,758 |
| Jun 1, 2026 | 247.10 | 247.57 | 240.01 | 240.88 | 240.88 | -2.51% | 1,628,064 |
| May 29, 2026 | 248.00 | 251.70 | 240.18 | 247.09 | 247.09 | 0.41% | 4,042,280 |
| May 27, 2026 | 228.20 | 247.00 | 228.20 | 246.07 | 246.07 | 7.52% | 5,836,424 |
| May 26, 2026 | 226.00 | 232.01 | 225.55 | 228.87 | 228.87 | 1.30% | 1,510,517 |
| May 25, 2026 | 222.30 | 231.30 | 222.30 | 225.94 | 225.94 | 2.70% | 1,683,198 |
| May 22, 2026 | 218.70 | 222.00 | 214.01 | 220.00 | 220.00 | 1.35% | 1,429,610 |
| May 21, 2026 | 222.00 | 224.99 | 218.13 | 219.08 | 217.08 | -0.21% | 967,043 |
| May 20, 2026 | 224.00 | 224.99 | 216.32 | 219.54 | 217.54 | -1.85% | 1,562,925 |