Jindal Worldwide Limited (NSE:JINDWORLD)
India · Delayed Price · Currency is INR 26.30
+0.14 (0.54%)
May 22, 2026, 3:29 PM IST
NSE:JINDWORLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 26.50 | 26.68 | 26.26 | 26.43 | 26.43 | 1.03% | 304,187 |
| May 21, 2026 | 26.60 | 26.75 | 26.00 | 26.16 | 26.16 | -1.10% | 214,569 |
| May 20, 2026 | 26.93 | 26.93 | 26.06 | 26.45 | 26.45 | -0.08% | 346,084 |
| May 19, 2026 | 26.93 | 26.93 | 26.13 | 26.47 | 26.47 | -0.23% | 334,780 |
| May 18, 2026 | 25.41 | 26.77 | 25.31 | 26.53 | 26.53 | - | 429,960 |
| May 15, 2026 | 27.70 | 27.90 | 26.25 | 26.53 | 26.53 | -3.81% | 529,865 |
| May 14, 2026 | 27.70 | 28.45 | 27.00 | 27.58 | 27.58 | 0.47% | 964,696 |
| May 13, 2026 | 28.85 | 28.95 | 27.10 | 27.45 | 27.45 | -5.64% | 1,114,266 |
| May 12, 2026 | 30.01 | 31.00 | 28.61 | 29.09 | 29.09 | -2.42% | 3,333,400 |
| May 11, 2026 | 26.91 | 31.80 | 26.31 | 29.81 | 29.81 | 11.11% | 20,194,440 |
| May 8, 2026 | 27.04 | 27.39 | 26.75 | 26.83 | 26.83 | -0.52% | 385,306 |
| May 7, 2026 | 26.59 | 27.35 | 26.38 | 26.97 | 26.97 | 1.77% | 565,409 |
| May 6, 2026 | 26.01 | 27.26 | 26.00 | 26.50 | 26.50 | 2.20% | 328,000 |
| May 5, 2026 | 26.34 | 26.43 | 25.30 | 25.93 | 25.93 | -1.11% | 275,245 |
| May 4, 2026 | 26.00 | 26.42 | 25.81 | 26.22 | 26.22 | 1.24% | 225,735 |
| Apr 30, 2026 | 26.36 | 26.59 | 25.51 | 25.90 | 25.90 | -1.07% | 353,662 |
| Apr 29, 2026 | 26.80 | 26.80 | 26.00 | 26.18 | 26.18 | -1.17% | 331,706 |
| Apr 28, 2026 | 26.58 | 27.35 | 26.00 | 26.49 | 26.49 | 0.61% | 650,379 |
| Apr 27, 2026 | 25.01 | 27.00 | 25.01 | 26.33 | 26.33 | 6.86% | 1,416,856 |
| Apr 24, 2026 | 26.07 | 26.07 | 24.45 | 24.64 | 24.64 | -4.09% | 424,201 |
| Apr 23, 2026 | 25.87 | 26.15 | 25.55 | 25.69 | 25.69 | -1.68% | 457,261 |
| Apr 22, 2026 | 25.60 | 26.27 | 25.60 | 26.13 | 26.13 | 1.40% | 427,780 |
| Apr 21, 2026 | 25.89 | 26.29 | 25.37 | 25.77 | 25.77 | 0.04% | 513,830 |
| Apr 20, 2026 | 26.97 | 27.45 | 25.58 | 25.76 | 25.76 | -3.27% | 621,987 |
| Apr 17, 2026 | 26.15 | 26.84 | 25.82 | 26.63 | 26.63 | 3.26% | 948,268 |
| Apr 16, 2026 | 25.80 | 26.55 | 25.50 | 25.79 | 25.79 | 0.43% | 803,026 |
| Apr 15, 2026 | 24.40 | 25.90 | 24.40 | 25.68 | 25.68 | 6.60% | 1,498,019 |
| Apr 13, 2026 | 24.00 | 24.80 | 23.11 | 24.09 | 24.09 | -1.71% | 1,225,957 |
| Apr 10, 2026 | 24.73 | 25.25 | 24.24 | 24.51 | 24.51 | 1.11% | 996,939 |
| Apr 9, 2026 | 24.59 | 26.10 | 23.76 | 24.24 | 24.24 | 0.46% | 7,762,130 |
| Apr 8, 2026 | 21.90 | 24.69 | 21.41 | 24.13 | 24.13 | 17.25% | 13,716,860 |
| Apr 7, 2026 | 20.92 | 21.37 | 20.25 | 20.58 | 20.58 | -1.67% | 533,681 |
| Apr 6, 2026 | 19.90 | 21.15 | 19.81 | 20.93 | 20.93 | 3.92% | 594,702 |
| 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 |