Jindal Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	35.77	35.95	34.75	34.98	34.98	-2.64%	672,139
Aug 25, 2025	36.27	36.48	35.79	35.93	35.93	-0.47%	292,438
Aug 22, 2025	36.60	36.62	35.75	36.10	36.10	-1.20%	396,452
Aug 21, 2025	36.85	37.04	36.33	36.54	36.54	-0.38%	385,951
Aug 20, 2025	36.76	37.69	36.43	36.68	36.68	-0.27%	802,848
Aug 19, 2025	35.90	37.00	35.78	36.78	36.78	2.57%	677,256
Aug 18, 2025	36.38	37.70	35.56	35.86	35.86	-1.02%	948,181
Aug 14, 2025	36.57	36.88	35.71	36.23	36.23	-0.79%	418,953
Aug 13, 2025	37.49	37.50	36.23	36.52	36.52	-2.41%	683,799
Aug 12, 2025	35.77	38.40	35.51	37.42	37.42	4.58%	4,137,013
Aug 11, 2025	35.46	36.10	33.89	35.78	35.78	0.79%	1,377,090
Aug 8, 2025	35.95	36.75	35.12	35.50	35.50	-0.64%	1,041,509
Aug 7, 2025	37.25	37.27	35.24	35.73	35.73	-3.90%	1,552,498
Aug 6, 2025	39.63	39.63	37.01	37.18	37.18	-5.47%	1,464,640
Aug 5, 2025	39.60	39.91	39.00	39.33	39.33	-1.13%	973,727
Aug 4, 2025	39.60	40.13	39.30	39.78	39.78	0.61%	789,932
Aug 1, 2025	41.12	41.39	39.15	39.54	39.54	-3.37%	1,004,054
Jul 31, 2025	40.49	41.55	39.50	40.92	40.92	-0.22%	1,372,788
Jul 30, 2025	41.24	41.64	40.56	41.01	41.01	-0.10%	755,826
Jul 29, 2025	39.11	41.28	39.10	41.05	41.05	3.24%	1,470,561
Jul 28, 2025	40.40	40.45	39.50	39.76	39.76	-1.56%	1,355,865
Jul 25, 2025	40.43	41.30	40.11	40.39	40.39	-0.10%	1,680,401
Jul 24, 2025	41.46	41.72	40.19	40.43	40.43	-2.15%	1,854,191
Jul 23, 2025	41.59	41.95	41.10	41.32	41.32	-0.29%	967,843
Jul 22, 2025	43.44	43.96	41.10	41.44	41.44	-4.18%	3,958,352
Jul 21, 2025	41.97	43.50	41.88	43.25	43.25	3.10%	1,797,562
Jul 18, 2025	41.59	43.57	41.00	41.95	41.95	1.18%	3,997,371
Jul 17, 2025	41.79	43.00	41.22	41.46	41.46	-0.79%	1,772,638
Jul 16, 2025	42.22	42.43	41.58	41.79	41.79	-1.04%	1,376,373
Jul 15, 2025	42.80	43.34	41.05	42.23	42.23	-1.12%	3,101,038
Jul 14, 2025	42.85	43.92	41.59	42.71	42.71	-0.37%	4,553,639
Jul 11, 2025	46.75	46.99	42.50	42.87	42.87	-8.04%	8,997,748
Jul 10, 2025	47.31	47.87	46.15	46.62	46.62	-0.58%	1,565,331
Jul 9, 2025	47.99	48.28	45.70	46.89	46.89	-1.64%	2,792,253
Jul 8, 2025	48.39	49.39	46.64	47.67	47.67	-1.12%	5,577,814
Jul 7, 2025	49.30	49.95	47.79	48.21	48.21	-2.21%	2,692,498
Jul 4, 2025	50.86	51.39	49.10	49.30	49.30	-2.61%	2,928,137
Jul 3, 2025	52.00	52.35	50.25	50.62	50.62	-1.15%	2,659,251
Jul 2, 2025	55.35	56.10	51.00	51.21	51.21	-6.55%	7,497,218
Jul 1, 2025	54.14	56.00	54.00	54.80	54.80	1.69%	4,300,673
Jun 30, 2025	55.93	64.24	52.65	53.89	53.89	-3.35%	30,250,889
Jun 27, 2025	55.81	56.48	55.33	55.76	55.76	0.23%	324,266
Jun 26, 2025	56.13	56.53	55.28	55.63	55.63	-0.59%	436,724
Jun 25, 2025	56.33	57.08	54.82	55.96	55.96	-0.16%	962,604
Jun 24, 2025	56.75	57.89	55.80	56.05	56.05	-0.41%	599,867
Jun 23, 2025	56.20	57.41	55.79	56.28	56.28	-1.38%	283,733
Jun 20, 2025	57.00	57.55	56.51	57.07	57.07	0.33%	211,059
Jun 19, 2025	57.00	58.59	56.70	56.88	56.88	-1.06%	248,846
Jun 18, 2025	57.50	58.16	57.04	57.49	57.49	-0.78%	265,295
Jun 17, 2025	59.11	59.19	57.76	57.94	57.94	-2.46%	255,171