NSE:JINDWORLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	37.61	38.40	37.01	37.04	37.04	-1.44%	763,960
Nov 9, 2026	38.04	38.49	37.11	37.58	37.58	-1.21%	729,885
Nov 8, 2026	37.56	38.47	37.10	38.04	38.04	1.28%	218,191
Nov 6, 2026	39.00	39.00	37.03	37.56	37.56	-3.69%	871,953
Nov 5, 2026	40.45	41.45	38.50	39.00	39.00	-0.26%	2,128,197
Nov 4, 2026	37.88	39.63	36.62	39.10	39.10	3.22%	1,199,759
Nov 3, 2026	38.50	39.45	37.28	37.88	37.88	2.02%	1,289,598
Nov 2, 2026	35.96	37.47	35.30	37.13	37.13	4.36%	938,595
Oct 30, 2026	37.01	37.01	35.25	35.58	35.58	-3.92%	644,989
Oct 29, 2026	37.88	38.00	36.00	37.03	37.03	1.37%	1,232,860
Oct 28, 2026	36.68	36.98	35.71	36.53	36.53	0.16%	768,588
Oct 27, 2026	34.90	37.30	34.83	36.47	36.47	4.20%	1,305,785
Oct 26, 2026	34.36	36.04	34.00	35.00	35.00	-1.30%	1,311,504
Oct 23, 2026	36.67	36.87	35.00	35.46	35.46	-3.75%	1,715,022
Oct 22, 2026	37.60	37.71	36.50	36.84	36.84	-2.44%	1,190,474
Oct 21, 2026	39.60	40.04	37.15	37.76	37.76	-5.39%	1,717,731
Oct 19, 2026	41.85	41.85	39.64	39.91	39.91	-4.79%	1,107,922
Oct 16, 2026	40.50	44.00	40.20	41.92	41.92	3.17%	2,627,213
Oct 15, 2026	41.69	41.91	40.50	40.63	40.63	-3.35%	773,324
Oct 14, 2026	42.14	42.57	41.63	42.04	42.04	-0.80%	882,433
Oct 13, 2026	41.35	42.56	40.70	42.38	42.38	0.98%	1,704,628
Oct 12, 2026	42.62	43.24	41.56	41.97	41.97	-1.53%	1,134,600
Oct 9, 2026	42.70	43.62	42.15	42.62	42.62	-0.75%	1,502,196
Oct 8, 2026	44.40	44.49	42.70	42.94	42.94	-4.22%	1,538,743
Oct 7, 2026	45.62	46.17	44.15	44.83	44.83	-1.23%	2,495,710
Oct 6, 2026	45.37	45.97	45.10	45.39	45.39	0.04%	1,298,991
Oct 5, 2026	46.45	47.20	45.10	45.37	45.37	-0.98%	2,517,504
Oct 1, 2026	46.33	46.64	44.32	45.82	45.82	-1.55%	2,785,205
Sep 30, 2026	47.60	47.97	46.26	46.54	46.54	-1.13%	2,793,369
Sep 29, 2026	48.77	48.77	46.52	47.07	47.07	-3.33%	3,110,654
Sep 28, 2026	46.89	51.00	45.58	48.69	48.69	4.13%	9,005,124
Sep 25, 2026	49.39	49.39	45.57	46.76	46.76	-4.90%	7,279,293
Sep 24, 2026	51.78	51.78	48.41	49.17	49.17	-5.80%	5,928,392
Sep 23, 2026	52.50	54.34	51.51	52.20	52.20	-0.04%	8,712,868
Sep 22, 2026	50.46	53.50	49.70	52.22	52.22	4.84%	15,568,112
Sep 21, 2026	49.79	50.85	48.95	49.81	49.81	0.22%	4,890,463
Sep 18, 2026	49.40	51.50	47.78	49.70	49.70	1.43%	11,061,999
Sep 17, 2026	50.48	50.79	48.69	49.00	49.00	-0.33%	4,251,821
Sep 16, 2026	49.00	50.63	47.90	49.16	49.16	-0.57%	6,160,770
Sep 15, 2026	53.50	54.09	47.60	49.44	49.44	-6.51%	10,265,488
Sep 11, 2026	54.70	55.50	52.01	52.88	52.88	-4.96%	14,626,067
Sep 10, 2026	57.09	57.49	55.00	55.64	55.64	0.36%	21,274,518
Sep 9, 2026	55.02	57.20	53.61	55.44	55.44	-0.16%	40,892,474
Sep 8, 2026	58.50	59.90	54.21	55.53	55.53	-5.11%	62,255,444
Sep 7, 2026	59.15	61.99	52.02	58.52	58.52	1.76%	95,411,627
Sep 4, 2026	49.67	57.78	49.02	57.51	57.51	19.44%	188,275,533
Sep 3, 2026	40.52	48.22	40.52	48.15	48.15	19.81%	110,819,795
Sep 2, 2026	42.00	42.05	38.40	40.19	40.19	-4.49%	15,067,052
Sep 1, 2026	39.35	44.25	39.35	42.08	42.08	9.84%	120,393,999
Aug 31, 2026	38.30	39.64	38.10	38.31	38.31	1.19%	6,010,851