Jindal Saw Limited (NSE:JINDALSAW)
India · Delayed Price · Currency is INR 247.09
+1.02 (0.41%)
May 29, 2026, 3:30 PM IST
Jindal Saw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 194.31 | 197.14 | 188.35 | 190.90 | 189.16 | -2.25% | 2,108,353 |
| Apr 6, 2026 | 191.78 | 195.98 | 189.35 | 195.30 | 193.52 | 1.83% | 2,034,643 |
| Apr 2, 2026 | 189.31 | 192.80 | 184.45 | 191.79 | 190.04 | 0.24% | 2,825,281 |
| Apr 1, 2026 | 187.51 | 192.54 | 185.51 | 191.34 | 189.59 | 4.49% | 2,364,950 |
| Mar 30, 2026 | 183.00 | 195.43 | 180.39 | 183.12 | 181.45 | -1.55% | 5,062,625 |
| Mar 27, 2026 | 187.21 | 189.78 | 183.16 | 186.01 | 184.31 | -1.34% | 2,972,025 |
| Mar 25, 2026 | 182.81 | 190.00 | 182.71 | 188.54 | 186.82 | 3.61% | 2,235,034 |
| Mar 24, 2026 | 184.46 | 186.15 | 178.37 | 181.97 | 180.31 | 1.60% | 2,986,563 |
| Mar 23, 2026 | 192.01 | 192.01 | 177.72 | 179.11 | 177.47 | -7.74% | 4,015,756 |
| Mar 20, 2026 | 191.20 | 197.87 | 190.50 | 194.13 | 192.36 | 2.52% | 3,392,548 |
| Mar 19, 2026 | 191.85 | 197.64 | 188.20 | 189.35 | 187.62 | -4.39% | 2,488,014 |
| Mar 18, 2026 | 200.16 | 200.80 | 196.25 | 198.05 | 196.24 | -1.05% | 3,111,682 |
| Mar 17, 2026 | 199.40 | 202.53 | 196.01 | 200.16 | 198.33 | 1.77% | 5,420,460 |
| Mar 16, 2026 | 190.88 | 203.79 | 187.00 | 196.67 | 194.87 | 2.79% | 25,191,390 |
| Mar 13, 2026 | 196.00 | 196.85 | 189.00 | 191.33 | 189.58 | -3.76% | 13,107,150 |