NSE:JINDWORLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	19.90	20.95	19.81	20.87	-	3.62%	467,896
Apr 2, 2026	20.08	20.33	19.19	20.14	20.14	-0.20%	585,226
Apr 1, 2026	18.50	20.46	18.50	20.18	20.18	11.49%	997,614
Mar 30, 2026	19.30	19.30	17.85	18.10	18.10	-6.12%	973,411
Mar 27, 2026	20.80	20.94	18.81	19.28	19.28	-8.41%	1,937,746
Mar 25, 2026	20.30	21.60	20.10	21.05	21.05	4.67%	845,160
Mar 24, 2026	20.04	20.75	19.80	20.11	20.11	2.24%	584,685
Mar 23, 2026	20.98	21.00	19.10	19.67	19.67	-7.74%	618,674
Mar 20, 2026	20.98	22.30	20.89	21.32	21.32	1.81%	324,479
Mar 19, 2026	21.86	21.86	20.80	20.94	20.94	-4.21%	418,892
Mar 18, 2026	20.91	22.00	20.79	21.86	21.86	4.39%	506,454
Mar 17, 2026	20.64	21.00	20.44	20.94	20.94	1.50%	416,832
Mar 16, 2026	21.06	21.13	20.25	20.63	20.63	-2.04%	452,656
Mar 13, 2026	21.46	21.75	20.89	21.06	21.06	-3.31%	474,758
Mar 12, 2026	21.90	22.11	21.27	21.78	21.78	-0.46%	566,545
Mar 11, 2026	22.75	23.12	21.80	21.88	21.88	-3.78%	1,182,799
Mar 10, 2026	22.40	23.40	22.40	22.74	22.74	1.61%	1,487,310
Mar 9, 2026	22.40	24.69	21.85	22.38	22.38	-1.32%	6,272,129
Mar 6, 2026	23.02	23.84	22.55	22.68	22.68	-1.86%	470,158
Mar 5, 2026	23.00	23.40	22.60	23.11	23.11	-0.30%	491,445
Mar 4, 2026	23.20	23.59	23.00	23.18	23.18	-2.93%	398,667
Mar 2, 2026	23.01	24.10	23.00	23.88	23.88	-3.24%	339,762
Feb 27, 2026	24.72	24.93	24.36	24.68	24.68	-0.36%	294,867
Feb 26, 2026	25.10	25.49	24.46	24.77	24.77	-2.29%	500,243
Feb 25, 2026	24.66	25.50	24.66	25.35	25.35	1.85%	369,417
Feb 24, 2026	26.63	26.90	24.41	24.89	24.89	-3.08%	577,772
Feb 23, 2026	26.70	26.99	25.30	25.68	25.68	0.20%	448,478
Feb 20, 2026	25.94	26.26	25.50	25.63	25.63	-2.18%	220,822
Feb 19, 2026	26.50	27.09	26.01	26.20	26.20	-2.46%	395,313
Feb 18, 2026	27.20	27.90	26.50	26.86	26.86	-1.54%	392,343
Feb 17, 2026	25.80	27.70	25.65	27.28	27.28	3.81%	560,539
Feb 16, 2026	26.31	26.89	26.06	26.28	26.28	-2.27%	362,891
Feb 13, 2026	27.20	27.36	26.42	26.89	26.89	-2.11%	211,521
Feb 12, 2026	27.50	28.00	27.25	27.47	27.47	-1.51%	318,695
Feb 11, 2026	28.67	28.73	27.69	27.89	27.89	-2.62%	375,858
Feb 10, 2026	28.55	29.35	28.51	28.64	28.64	-0.76%	483,579
Feb 9, 2026	28.67	29.10	27.93	28.86	28.86	2.09%	412,914
Feb 6, 2026	28.73	29.15	27.76	28.27	28.27	-1.60%	413,243
Feb 5, 2026	29.96	30.80	28.50	28.73	28.73	-3.66%	1,205,966
Feb 4, 2026	27.88	31.80	27.70	29.82	29.82	8.16%	7,511,814
Feb 3, 2026	27.00	28.74	26.00	27.57	27.57	10.32%	3,904,111
Feb 2, 2026	24.85	25.32	24.33	24.99	24.99	-0.20%	312,260
Feb 1, 2026	25.22	25.92	24.85	25.04	25.04	-1.07%	216,055
Jan 30, 2026	24.60	25.40	24.19	25.31	25.31	1.77%	381,385
Jan 29, 2026	25.33	25.90	24.50	24.87	24.87	-1.82%	755,984
Jan 28, 2026	23.82	26.26	23.82	25.33	25.33	7.56%	3,958,897
Jan 27, 2026	24.08	24.17	23.32	23.55	23.55	-1.30%	455,716
Jan 23, 2026	24.78	24.99	23.65	23.86	23.86	-3.32%	315,736
Jan 22, 2026	24.01	25.11	24.00	24.68	24.68	2.70%	775,454
Jan 21, 2026	23.25	25.05	23.25	24.03	24.03	-3.69%	602,890