Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Jindal Saw Limited (JINDALSAW) Historical Prices

IN:JINDALSAW historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026238.45238.80227.40228.35228.35-4.01%66,0170.52
Oct 29, 2026239.25243.10236.35237.90237.90-1.16%44,6550.35
Oct 28, 2026246.00246.00238.30240.70240.70-1.51%25,1250.20
Oct 27, 2026232.50250.05231.65244.40244.40+5.25%159,9251.27
Oct 26, 2026231.85236.55228.35232.20232.20-0.02%178,4911.44
Oct 23, 2026249.05251.00231.00232.25232.25-6.95%125,0121.00
Oct 22, 2026265.15265.15247.45249.60249.60-7.73%299,4772.48
Oct 21, 2026294.65297.70269.40270.50270.50-8.58%237,1882.00
Oct 20, 2026295.90299.00278.95295.90295.90+0.00%00.00
Oct 19, 2026287.00299.00278.95295.90295.90-2.00%339,6132.93
Oct 16, 2026301.20312.00293.60301.95301.95+0.95%119,0661.04
Oct 15, 2026299.30302.05292.25299.10299.10+0.69%116,2181.02
Oct 14, 2026281.95299.35281.95297.05297.05+4.91%221,0291.97
Oct 13, 2026281.50283.90275.45283.15283.15+0.73%44,6400.38
Oct 12, 2026272.00282.50272.00281.10281.10+4.25%108,8630.90
Oct 09, 2026269.10272.10264.75269.65269.65-0.24%74,5670.61
Oct 08, 2026279.70280.00267.05270.30270.30-4.13%99,5040.81
Oct 07, 2026282.70283.50278.10281.95281.95+0.05%25,9270.20
Oct 06, 2026277.00283.55275.00281.80281.80+2.55%50,9540.39
Oct 05, 2026269.70277.35269.70274.80274.80+1.65%81,6730.62
Oct 02, 2026270.35274.55260.70270.35270.35+0.00%00.00
Oct 01, 2026273.65274.55260.70270.35270.35-2.79%158,7551.19
Sep 30, 2026278.10280.55274.00278.10278.10+0.16%66,2870.50
Sep 29, 2026277.20279.85272.45277.65277.65+0.62%41,8020.31
Sep 28, 2026282.50282.75275.25275.95275.95-3.38%77,3690.56
Sep 25, 2026283.05291.50280.60285.60285.60+0.94%58,5940.42
Sep 24, 2026290.60294.50282.00282.95282.95-3.31%74,0240.51
Sep 23, 2026286.45294.95286.45292.65292.65+2.11%74,6270.52
Sep 22, 2026294.00296.20285.70286.60286.60-2.15%48,1930.34
Sep 21, 2026293.60295.25289.40292.90292.90+1.19%51,4780.36
Sep 18, 2026292.95294.60288.10289.45289.45-0.62%90,9060.63
Sep 17, 2026283.90294.30281.70291.25291.25+3.48%111,6170.77
Sep 16, 2026289.65290.15275.60281.45281.45-2.63%227,9181.59
Sep 15, 2026313.35313.35287.00289.05289.05-7.31%109,9810.72
Sep 14, 2026311.85316.55304.80311.85311.85+0.00%00.00
Sep 11, 2026316.55316.55304.80311.85311.85-1.81%132,2040.85
Sep 10, 2026312.05319.95308.50317.60317.60+1.84%249,5121.62
Sep 09, 2026309.40315.25305.35311.85311.85+1.46%41,5320.27
Sep 08, 2026311.20311.20297.40307.35307.35-0.53%73,4830.47
Sep 07, 2026308.25311.80305.55309.00309.00+1.21%86,0290.55
Sep 04, 2026311.70311.75304.40305.30305.30-1.74%45,8400.29
Sep 03, 2026313.25314.40307.00310.70310.70+0.37%88,2280.56
Sep 02, 2026313.30313.30304.90309.55309.55+0.13%55,5890.35
Sep 01, 2026307.90319.50306.50309.15309.15-0.16%346,1302.16
Aug 31, 2026311.35314.00301.50309.65309.65+0.41%68,2810.42
Aug 28, 2026310.00311.25305.30308.40308.40-0.52%80,6810.49
Aug 27, 2026306.40316.80304.00310.00310.00+2.60%455,3302.90
Aug 26, 2026282.55307.75279.20302.15302.15+7.20%604,3324.04
Aug 25, 2026288.70289.65280.90281.85281.85-2.02%102,0440.69
Aug 24, 2026295.80295.80286.40287.65287.65-1.34%179,6381.18