Jindal Saw Limited (NSE:JINDALSAW)
India · Delayed Price · Currency is INR 234.45
-15.15 (-6.07%)
Oct 23, 2026, 12:30 PM IST
Jindal Saw Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 250.00 | 251.60 | 231.35 | 234.45 | 234.45 | -6.07% | 1,604,317 |
| Oct 22, 2026 | 266.40 | 266.40 | 247.25 | 249.60 | 249.60 | -7.69% | 3,192,074 |
| Oct 21, 2026 | 295.20 | 298.00 | 269.40 | 270.40 | 270.40 | -8.53% | 3,187,225 |
| Oct 19, 2026 | 287.00 | 299.05 | 278.70 | 295.60 | 295.60 | -1.97% | 3,510,549 |
| Oct 16, 2026 | 300.70 | 312.50 | 294.00 | 301.55 | 301.55 | 0.79% | 3,597,362 |
| Oct 15, 2026 | 299.00 | 302.30 | 292.00 | 299.20 | 299.20 | 0.71% | 2,613,658 |
| Oct 14, 2026 | 282.95 | 299.45 | 282.25 | 297.10 | 297.10 | 4.96% | 2,859,637 |
| Oct 13, 2026 | 281.00 | 283.90 | 275.55 | 283.05 | 283.05 | 0.69% | 949,473 |
| Oct 12, 2026 | 272.00 | 282.45 | 271.40 | 281.10 | 281.10 | 4.27% | 1,716,265 |
| Oct 9, 2026 | 269.05 | 272.45 | 264.70 | 269.60 | 269.60 | -0.22% | 1,252,076 |
| Oct 8, 2026 | 280.00 | 280.05 | 267.25 | 270.20 | 270.20 | -4.15% | 1,083,251 |
| Oct 7, 2026 | 282.40 | 283.40 | 278.15 | 281.90 | 281.90 | -0.18% | 693,527 |
| Oct 6, 2026 | 276.50 | 283.70 | 274.75 | 282.40 | 282.40 | 2.69% | 1,056,608 |
| Oct 5, 2026 | 270.05 | 277.40 | 270.05 | 275.00 | 275.00 | 1.74% | 1,309,022 |
| Oct 1, 2026 | 274.70 | 274.80 | 260.60 | 270.30 | 270.30 | -2.66% | 2,164,459 |
| Sep 30, 2026 | 277.30 | 282.05 | 274.35 | 277.70 | 277.70 | - | 1,224,272 |
| Sep 29, 2026 | 277.60 | 279.90 | 272.30 | 277.70 | 277.70 | 0.56% | 904,937 |
| Sep 28, 2026 | 282.55 | 283.55 | 275.25 | 276.15 | 276.15 | -3.27% | 1,099,233 |
| Sep 25, 2026 | 283.70 | 291.30 | 280.05 | 285.50 | 285.50 | 0.85% | 1,246,596 |
| Sep 24, 2026 | 290.95 | 294.55 | 281.95 | 283.10 | 283.10 | -3.25% | 860,596 |
| Sep 23, 2026 | 286.85 | 295.10 | 286.85 | 292.60 | 292.60 | 2.15% | 1,218,110 |
| Sep 22, 2026 | 293.35 | 296.55 | 285.70 | 286.45 | 286.45 | -2.25% | 873,761 |
| Sep 21, 2026 | 291.00 | 295.80 | 289.40 | 293.05 | 293.05 | 1.23% | 1,096,972 |
| Sep 18, 2026 | 293.00 | 294.80 | 288.05 | 289.50 | 289.50 | -0.58% | 2,085,677 |
| Sep 17, 2026 | 283.20 | 294.80 | 281.50 | 291.20 | 291.20 | 3.54% | 1,782,236 |
| Sep 16, 2026 | 290.50 | 291.75 | 275.70 | 281.25 | 281.25 | -2.68% | 2,433,275 |
| Sep 15, 2026 | 313.00 | 313.90 | 286.25 | 289.00 | 289.00 | -7.36% | 2,584,168 |
| Sep 11, 2026 | 316.00 | 316.00 | 305.05 | 311.95 | 311.95 | -1.75% | 1,875,374 |
| Sep 10, 2026 | 314.00 | 320.00 | 308.60 | 317.50 | 317.50 | 1.86% | 3,368,101 |
| Sep 9, 2026 | 306.70 | 315.30 | 305.20 | 311.70 | 311.70 | 1.33% | 1,991,399 |
| Sep 8, 2026 | 309.55 | 310.95 | 297.35 | 307.60 | 307.60 | -0.63% | 2,130,770 |
| Sep 7, 2026 | 311.00 | 312.60 | 305.55 | 309.55 | 309.55 | 1.39% | 2,210,468 |
| Sep 4, 2026 | 312.00 | 312.00 | 304.30 | 305.30 | 305.30 | -1.79% | 868,641 |
| Sep 3, 2026 | 314.50 | 315.30 | 306.90 | 310.85 | 310.85 | 0.55% | 1,986,928 |
| Sep 2, 2026 | 309.75 | 313.35 | 304.20 | 309.15 | 309.15 | -0.19% | 2,082,953 |
| Sep 1, 2026 | 310.00 | 319.50 | 306.40 | 309.75 | 309.75 | 0.03% | 4,110,071 |
| Aug 31, 2026 | 311.00 | 314.80 | 301.25 | 309.65 | 309.65 | 0.34% | 2,370,636 |
| Aug 28, 2026 | 310.25 | 311.20 | 305.05 | 308.60 | 308.60 | -0.53% | 1,154,109 |
| Aug 27, 2026 | 303.80 | 316.95 | 303.40 | 310.25 | 310.25 | 2.58% | 8,584,804 |
| Aug 26, 2026 | 283.40 | 307.90 | 279.00 | 302.45 | 302.45 | 7.35% | 12,337,593 |
| Aug 25, 2026 | 287.25 | 289.80 | 281.00 | 281.75 | 281.75 | -1.91% | 909,612 |
| Aug 24, 2026 | 293.10 | 295.55 | 286.00 | 287.25 | 287.25 | -1.51% | 1,797,303 |
| Aug 21, 2026 | 272.00 | 298.40 | 271.20 | 291.65 | 291.65 | 8.12% | 16,802,060 |
| 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 |