Jindal Saw Limited (NSE:JINDALSAW)
India · Delayed Price · Currency is INR 271.00
-6.70 (-2.41%)
Oct 1, 2026, 3:29 PM IST
Jindal Saw Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 277.55 | 281.00 | 272.10 | 273.55 | 273.55 | -1.97% | 1,020,419 |
| Aug 10, 2026 | 271.40 | 280.00 | 271.00 | 279.05 | 279.05 | 2.82% | 2,495,974 |
| Aug 7, 2026 | 263.00 | 273.55 | 263.00 | 271.40 | 271.40 | 2.32% | 1,613,077 |
| Aug 6, 2026 | 265.00 | 269.10 | 261.60 | 265.25 | 265.25 | -0.13% | 1,690,905 |
| Aug 5, 2026 | 266.10 | 268.30 | 263.20 | 265.60 | 265.60 | 0.45% | 1,173,121 |
| Aug 4, 2026 | 261.00 | 266.50 | 259.45 | 264.40 | 264.40 | 1.97% | 1,578,595 |
| Aug 3, 2026 | 256.75 | 260.80 | 253.25 | 259.30 | 259.30 | 0.91% | 1,071,375 |
| Jul 31, 2026 | 255.60 | 259.25 | 254.20 | 256.95 | 256.95 | 1.04% | 684,692 |
| 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 |