Jindal Saw Limited (NSE:JINDALSAW)
India · Delayed Price · Currency is INR 260.88
-3.18 (-1.20%)
Jun 19, 2026, 3:29 PM IST
Jindal Saw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 263.02 | 269.91 | 259.50 | 262.50 | - | -0.59% | 3,446,763 |
| 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 |
| May 19, 2026 | 221.10 | 226.40 | 218.23 | 223.67 | 221.63 | 1.32% | 2,145,855 |
| May 18, 2026 | 227.55 | 227.55 | 219.50 | 220.75 | 218.73 | -3.64% | 1,495,535 |
| May 15, 2026 | 233.67 | 236.80 | 226.00 | 229.09 | 227.00 | -1.96% | 1,222,988 |
| May 14, 2026 | 234.80 | 238.60 | 229.54 | 233.67 | 231.54 | -0.07% | 1,464,221 |
| May 13, 2026 | 230.00 | 239.66 | 230.00 | 233.84 | 231.71 | 1.83% | 1,378,751 |
| May 12, 2026 | 237.50 | 239.50 | 228.43 | 229.63 | 227.53 | -3.55% | 1,568,160 |
| May 11, 2026 | 241.90 | 245.99 | 236.66 | 238.08 | 235.91 | -2.41% | 1,636,319 |
| May 8, 2026 | 242.00 | 249.45 | 239.90 | 243.96 | 241.73 | 0.62% | 2,306,043 |
| May 7, 2026 | 244.00 | 244.42 | 239.29 | 242.46 | 240.25 | 0.09% | 1,696,042 |
| May 6, 2026 | 234.30 | 242.90 | 234.01 | 242.24 | 240.03 | 3.97% | 3,184,921 |
| May 5, 2026 | 230.00 | 235.55 | 229.00 | 232.98 | 230.85 | 0.89% | 1,721,048 |
| May 4, 2026 | 223.86 | 234.00 | 223.86 | 230.92 | 228.81 | 3.67% | 3,093,526 |
| Apr 30, 2026 | 228.00 | 228.99 | 218.95 | 222.75 | 220.72 | -3.07% | 3,856,358 |
| Apr 29, 2026 | 240.00 | 242.75 | 228.10 | 229.80 | 227.70 | -4.36% | 4,192,468 |
| Apr 28, 2026 | 231.00 | 244.90 | 224.61 | 240.28 | 238.09 | -1.99% | 12,162,230 |
| Apr 27, 2026 | 241.60 | 248.90 | 241.20 | 245.17 | 242.93 | 2.27% | 2,487,009 |
| Apr 24, 2026 | 245.02 | 246.36 | 235.67 | 239.73 | 237.54 | -2.26% | 4,030,666 |
| Apr 23, 2026 | 242.73 | 249.79 | 241.41 | 245.28 | 243.04 | 0.13% | 2,650,190 |
| Apr 22, 2026 | 235.50 | 246.99 | 234.40 | 244.97 | 242.73 | 3.88% | 4,049,069 |
| Apr 21, 2026 | 240.10 | 245.50 | 235.10 | 235.83 | 233.68 | -1.81% | 2,352,440 |
| Apr 20, 2026 | 236.28 | 244.45 | 231.23 | 240.18 | 237.99 | 1.65% | 6,867,744 |
| Apr 17, 2026 | 222.99 | 239.00 | 218.69 | 236.28 | 234.12 | 6.71% | 8,544,658 |
| Apr 16, 2026 | 221.99 | 222.14 | 215.10 | 221.42 | 219.40 | 0.99% | 3,303,926 |
| Apr 15, 2026 | 208.70 | 220.40 | 208.25 | 219.24 | 217.24 | 6.96% | 6,291,533 |
| Apr 13, 2026 | 200.00 | 207.38 | 197.55 | 204.97 | 203.10 | 0.05% | 2,636,502 |
| Apr 10, 2026 | 202.35 | 206.44 | 201.25 | 204.87 | 203.00 | 1.27% | 2,065,246 |
| Apr 9, 2026 | 201.00 | 205.98 | 198.25 | 202.31 | 200.46 | 1.13% | 3,222,511 |
| Apr 8, 2026 | 198.99 | 200.70 | 194.97 | 200.04 | 198.21 | 4.79% | 3,033,365 |