NSE:JINDWORLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	31.56	32.49	31.00	31.11	-	-1.39%	701,191
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
Jun 25, 2026	31.21	31.75	30.43	30.84	30.84	-0.16%	1,184,333
Jun 24, 2026	30.99	32.12	30.40	30.89	30.89	0.19%	1,562,386
Jun 23, 2026	31.70	31.85	30.48	30.83	30.83	-2.81%	971,968
Jun 22, 2026	32.75	33.44	31.50	31.72	31.72	-2.22%	2,004,539
Jun 19, 2026	30.71	33.99	30.67	32.44	32.44	6.75%	15,617,340
Jun 18, 2026	29.80	30.60	29.37	30.39	30.39	2.36%	925,761
Jun 17, 2026	30.45	30.50	29.43	29.69	29.69	-1.92%	813,923
Jun 16, 2026	30.60	30.90	30.02	30.27	30.27	0.43%	970,292
Jun 15, 2026	30.70	31.40	30.00	30.14	30.14	0.90%	1,934,911
Jun 12, 2026	28.00	31.58	28.00	29.87	29.87	8.22%	23,880,660
Jun 11, 2026	28.12	28.12	27.11	27.60	27.60	-1.85%	414,932
Jun 10, 2026	28.70	29.16	27.80	28.12	28.12	-2.93%	566,811
Jun 9, 2026	27.90	29.50	27.88	28.97	28.97	4.81%	1,207,143
Jun 8, 2026	29.01	29.07	27.50	27.64	27.64	-5.95%	1,240,143
Jun 5, 2026	30.65	30.98	29.07	29.39	29.39	-2.91%	1,125,037
Jun 4, 2026	29.11	31.14	29.00	30.27	30.27	3.45%	2,192,305
Jun 3, 2026	29.90	30.54	28.81	29.26	29.26	-1.94%	1,109,351
Jun 2, 2026	30.65	31.07	29.02	29.84	29.84	-2.26%	2,197,994
Jun 1, 2026	31.05	32.50	30.10	30.53	30.53	0.93%	2,803,436
May 29, 2026	30.80	32.76	29.80	30.25	30.25	-2.07%	6,798,103
May 27, 2026	31.50	34.50	30.20	30.89	30.89	2.45%	57,021,650
May 26, 2026	26.85	31.39	26.85	30.15	30.15	12.96%	17,320,140
May 25, 2026	26.83	26.90	26.20	26.69	26.69	0.98%	286,571
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