Jindal Saw Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	242.00	249.45	239.90	243.96	243.96	0.62%	2,306,043
May 7, 2026	244.00	244.42	239.29	242.46	242.46	0.09%	1,696,042
May 6, 2026	234.30	242.90	234.01	242.24	242.24	3.97%	3,184,921
May 5, 2026	230.00	235.55	229.00	232.98	232.98	0.89%	1,721,048
May 4, 2026	223.86	234.00	223.86	230.92	230.92	3.67%	3,093,526
Apr 30, 2026	228.00	228.99	218.95	222.75	222.75	-3.07%	3,856,358
Apr 29, 2026	240.00	242.75	228.10	229.80	229.80	-4.36%	4,192,468
Apr 28, 2026	231.00	244.90	224.61	240.28	240.28	-1.99%	12,162,230
Apr 27, 2026	241.60	248.90	241.20	245.17	245.17	2.27%	2,487,009
Apr 24, 2026	245.02	246.36	235.67	239.73	239.73	-2.26%	4,030,666
Apr 23, 2026	242.73	249.79	241.41	245.28	245.28	0.13%	2,650,190
Apr 22, 2026	235.50	246.99	234.40	244.97	244.97	3.88%	4,049,069
Apr 21, 2026	240.10	245.50	235.10	235.83	235.83	-1.81%	2,352,440
Apr 20, 2026	236.28	244.45	231.23	240.18	240.18	1.65%	6,867,744
Apr 17, 2026	222.99	239.00	218.69	236.28	236.28	6.71%	8,544,658
Apr 16, 2026	221.99	222.14	215.10	221.42	221.42	0.99%	3,303,926
Apr 15, 2026	208.70	220.40	208.25	219.24	219.24	6.96%	6,291,533
Apr 13, 2026	200.00	207.38	197.55	204.97	204.97	0.05%	2,636,502
Apr 10, 2026	202.35	206.44	201.25	204.87	204.87	1.27%	2,065,246
Apr 9, 2026	201.00	205.98	198.25	202.31	202.31	1.13%	3,222,511
Apr 8, 2026	198.99	200.70	194.97	200.04	200.04	4.79%	3,033,365
Apr 7, 2026	194.31	197.14	188.35	190.90	190.90	-2.25%	2,108,353
Apr 6, 2026	191.78	195.98	189.35	195.30	195.30	1.83%	2,034,643
Apr 2, 2026	189.31	192.80	184.45	191.79	191.79	0.24%	2,825,281
Apr 1, 2026	187.51	192.54	185.51	191.34	191.34	4.49%	2,364,950
Mar 30, 2026	183.00	195.43	180.39	183.12	183.12	-1.55%	5,062,625
Mar 27, 2026	187.21	189.78	183.16	186.01	186.01	-1.34%	2,972,025
Mar 25, 2026	182.81	190.00	182.71	188.54	188.54	3.61%	2,235,034
Mar 24, 2026	184.46	186.15	178.37	181.97	181.97	1.60%	2,986,563
Mar 23, 2026	192.01	192.01	177.72	179.11	179.11	-7.74%	4,015,756
Mar 20, 2026	191.20	197.87	190.50	194.13	194.13	2.52%	3,392,548
Mar 19, 2026	191.85	197.64	188.20	189.35	189.35	-4.39%	2,488,014
Mar 18, 2026	200.16	200.80	196.25	198.05	198.05	-1.05%	3,111,682
Mar 17, 2026	199.40	202.53	196.01	200.16	200.16	1.77%	5,420,460
Mar 16, 2026	190.88	203.79	187.00	196.67	196.67	2.79%	25,191,390
Mar 13, 2026	196.00	196.85	189.00	191.33	191.33	-3.76%	13,107,150
Mar 12, 2026	202.00	211.00	191.02	198.80	198.80	0.38%	102,836,600
Mar 11, 2026	171.00	199.02	171.00	198.04	198.04	19.41%	93,842,830
Mar 10, 2026	164.10	167.95	163.00	165.85	165.85	2.01%	1,354,343
Mar 9, 2026	165.00	165.59	159.06	162.58	162.58	-2.49%	1,425,770
Mar 6, 2026	168.00	172.40	165.00	166.74	166.74	-1.22%	1,252,263
Mar 5, 2026	171.49	171.50	165.88	168.80	168.80	-0.20%	1,857,766
Mar 4, 2026	175.20	176.24	168.50	169.14	169.14	-5.19%	2,208,731
Mar 2, 2026	173.75	183.85	173.75	178.40	178.40	-3.76%	2,067,962
Feb 27, 2026	186.00	187.39	182.78	185.37	185.37	-1.41%	1,817,643
Feb 26, 2026	189.65	191.00	184.42	188.03	188.03	-0.10%	3,715,342
Feb 25, 2026	176.79	189.85	176.79	188.21	188.21	7.13%	15,628,360
Feb 24, 2026	178.50	178.72	173.97	175.69	175.69	-2.01%	1,074,736
Feb 23, 2026	182.77	184.33	178.00	179.30	179.30	-1.09%	1,051,069
Feb 20, 2026	178.00	181.85	175.68	181.28	181.28	1.91%	1,987,047