NSE:JINDWORLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	49.67	57.78	49.02	57.51	-	19.44%	187,907,453
Sep 3, 2026	40.52	48.22	40.52	48.15	48.15	19.81%	110,819,700
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
Aug 28, 2026	37.01	38.67	37.01	37.86	37.86	2.80%	5,772,657
Aug 27, 2026	35.01	37.86	35.01	36.83	36.83	5.71%	14,872,279
Aug 26, 2026	34.81	35.30	34.57	34.84	34.84	-0.34%	704,441
Aug 25, 2026	35.60	35.64	34.80	34.96	34.96	-2.07%	1,455,958
Aug 24, 2026	35.75	36.20	35.44	35.70	35.70	1.05%	956,048
Aug 21, 2026	35.37	35.94	35.00	35.33	35.33	0.66%	1,175,231
Aug 20, 2026	35.59	36.00	34.85	35.10	35.10	-1.35%	966,589
Aug 19, 2026	36.12	36.37	35.31	35.58	35.58	-1.69%	1,532,622
Aug 18, 2026	35.98	36.74	35.51	36.19	36.19	1.57%	3,082,346
Aug 17, 2026	35.58	35.90	35.04	35.63	35.63	1.05%	1,975,859
Aug 14, 2026	35.75	35.89	35.00	35.26	35.26	-1.45%	2,581,458
Aug 13, 2026	36.74	37.03	35.21	35.78	35.78	-2.61%	3,064,837
Aug 12, 2026	35.65	37.46	35.65	36.74	36.74	0.99%	7,686,074
Aug 11, 2026	37.01	37.63	35.81	36.38	36.38	-2.36%	4,871,975
Aug 10, 2026	38.90	38.98	36.55	37.26	37.26	-4.29%	4,485,780
Aug 7, 2026	38.30	40.00	38.00	38.93	38.93	1.12%	10,633,658
Aug 6, 2026	39.10	39.24	38.11	38.50	38.50	-1.66%	5,231,452
Aug 5, 2026	40.00	40.01	38.52	39.15	39.15	-1.83%	5,949,666
Aug 4, 2026	40.61	41.10	38.85	39.88	39.88	-1.31%	21,204,810
Aug 3, 2026	37.91	42.40	37.63	40.41	40.41	5.40%	123,958,484
Jul 31, 2026	38.99	39.20	37.50	38.34	38.34	-0.44%	6,117,425
Jul 30, 2026	38.01	38.80	37.52	38.51	38.51	0.92%	6,977,339
Jul 29, 2026	38.91	39.00	37.15	38.16	38.16	-2.23%	6,721,023
Jul 28, 2026	38.82	39.94	38.01	39.03	39.03	-1.01%	14,744,968
Jul 27, 2026	38.10	40.40	37.50	39.43	39.43	4.23%	55,992,502
Jul 24, 2026	34.89	39.71	33.34	37.83	37.83	11.13%	74,088,630
Jul 23, 2026	36.90	37.19	33.50	34.04	34.04	-8.37%	18,444,877
Jul 22, 2026	38.39	39.39	35.70	37.15	37.15	-1.30%	59,987,664
Jul 21, 2026	31.56	37.86	31.00	37.64	37.64	19.30%	100,856,338
Jul 20, 2026	31.90	32.10	31.01	31.55	31.55	-2.02%	3,580,407
Jul 17, 2026	32.80	35.22	31.10	32.20	32.20	0.44%	46,609,920
Jul 16, 2026	30.00	33.73	29.76	32.06	32.06	6.51%	61,221,250
Jul 15, 2026	29.65	30.58	29.65	30.10	30.10	0.67%	448,414
Jul 14, 2026	30.15	30.15	29.60	29.90	29.90	0.44%	403,771
Jul 13, 2026	28.99	29.97	28.60	29.77	29.77	1.36%	409,516
Jul 10, 2026	28.76	29.67	28.76	29.37	29.37	2.48%	274,431
Jul 9, 2026	28.64	29.13	28.21	28.66	28.66	0.49%	388,460
Jul 8, 2026	29.09	29.33	28.20	28.52	28.52	-3.42%	387,496
Jul 7, 2026	29.52	29.96	29.21	29.53	29.53	-1.04%	380,898
Jul 6, 2026	30.40	30.40	29.50	29.84	29.84	-1.87%	520,317
Jul 3, 2026	30.45	31.00	29.98	30.41	30.41	0.83%	595,605
Jul 2, 2026	30.45	30.69	29.90	30.16	30.16	-0.13%	533,448
Jul 1, 2026	30.05	31.19	29.82	30.20	30.20	0.60%	766,323
Jun 30, 2026	30.33	30.62	29.80	30.02	30.02	-0.99%	772,015
Jun 29, 2026	30.75	31.00	29.51	30.32	30.32	-1.69%	859,480