Jindal Saw Limited (NSE:JINDALSAW)
India
· Delayed Price · Currency is INR 206.32
-4.54 (-2.15%)
Sep 26, 2025, 3:30 PM IST
Jindal Saw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 210.50 | 210.90 | 205.17 | 206.32 | 206.32 | -2.15% | 1,961,926 |
| Sep 25, 2025 | 216.45 | 216.45 | 210.40 | 210.86 | 210.86 | -2.97% | 1,996,795 |
| Sep 24, 2025 | 217.26 | 224.70 | 213.17 | 217.32 | 217.32 | 0.95% | 7,010,464 |
| Sep 23, 2025 | 211.20 | 216.90 | 207.81 | 215.28 | 215.28 | 2.41% | 4,102,500 |
| Sep 22, 2025 | 213.00 | 213.30 | 208.85 | 210.22 | 210.22 | -1.06% | 1,900,199 |
| Sep 19, 2025 | 209.25 | 213.11 | 207.25 | 212.48 | 212.48 | 1.54% | 4,225,365 |
| Sep 18, 2025 | 212.10 | 212.10 | 207.50 | 209.25 | 209.25 | -0.68% | 1,918,419 |
| Sep 17, 2025 | 209.00 | 212.84 | 208.50 | 210.69 | 210.69 | 0.30% | 1,670,785 |
| Sep 16, 2025 | 212.00 | 213.25 | 206.12 | 210.05 | 210.05 | -0.71% | 3,803,807 |
| Sep 15, 2025 | 209.00 | 214.00 | 205.17 | 211.56 | 211.56 | 1.73% | 3,916,954 |
| Sep 12, 2025 | 203.34 | 209.95 | 202.75 | 207.96 | 207.96 | 2.68% | 2,928,471 |
| Sep 11, 2025 | 202.78 | 203.70 | 201.60 | 202.53 | 202.53 | 0.31% | 575,326 |
| Sep 10, 2025 | 202.85 | 205.39 | 201.38 | 201.91 | 201.91 | 0.02% | 962,863 |
| Sep 9, 2025 | 203.39 | 204.42 | 200.71 | 201.86 | 201.86 | -0.34% | 536,055 |
| Sep 8, 2025 | 201.89 | 205.32 | 201.60 | 202.55 | 202.55 | 0.81% | 616,365 |
| Sep 5, 2025 | 205.99 | 206.29 | 200.50 | 200.92 | 200.92 | -2.21% | 1,540,024 |
| Sep 4, 2025 | 210.99 | 212.70 | 204.60 | 205.47 | 205.47 | -1.97% | 1,021,418 |
| Sep 3, 2025 | 205.00 | 212.10 | 204.15 | 209.59 | 209.59 | 2.11% | 1,865,274 |
| Sep 2, 2025 | 200.80 | 208.02 | 200.10 | 205.26 | 205.26 | 2.74% | 1,458,512 |
| Sep 1, 2025 | 198.20 | 200.83 | 197.80 | 199.78 | 199.78 | 1.26% | 674,019 |
| Aug 29, 2025 | 200.00 | 201.79 | 196.90 | 197.29 | 197.29 | -1.20% | 854,791 |
| Aug 28, 2025 | 199.00 | 202.42 | 196.02 | 199.68 | 199.68 | 0.76% | 1,220,444 |
| Aug 26, 2025 | 205.09 | 205.09 | 197.00 | 198.17 | 198.17 | -3.47% | 1,178,389 |
| Aug 25, 2025 | 204.01 | 207.64 | 203.50 | 205.30 | 205.30 | 1.06% | 845,914 |
| Aug 22, 2025 | 205.45 | 206.90 | 202.71 | 203.15 | 203.15 | -0.97% | 745,620 |
| Aug 21, 2025 | 207.00 | 209.22 | 204.00 | 205.14 | 205.14 | -0.25% | 1,059,460 |
| Aug 20, 2025 | 205.85 | 208.24 | 204.35 | 205.66 | 205.66 | -0.08% | 842,846 |
| Aug 19, 2025 | 202.03 | 206.99 | 201.70 | 205.83 | 205.83 | 2.19% | 1,003,444 |
| Aug 18, 2025 | 200.72 | 202.90 | 199.00 | 201.41 | 201.41 | 1.27% | 1,323,686 |
| Aug 14, 2025 | 202.40 | 202.64 | 198.31 | 198.89 | 198.89 | -2.11% | 1,076,471 |
| Aug 13, 2025 | 200.00 | 204.30 | 199.58 | 203.18 | 203.18 | 2.11% | 1,280,763 |
| Aug 12, 2025 | 203.70 | 204.78 | 198.50 | 198.99 | 198.99 | -2.14% | 2,118,494 |
| Aug 11, 2025 | 205.10 | 207.83 | 202.10 | 203.34 | 203.34 | -1.54% | 1,181,223 |
| Aug 8, 2025 | 209.00 | 209.80 | 204.99 | 206.52 | 206.52 | -1.58% | 1,073,292 |
| Aug 7, 2025 | 205.00 | 210.65 | 199.62 | 209.84 | 209.84 | 2.04% | 1,448,517 |
| Aug 6, 2025 | 210.00 | 211.40 | 204.00 | 205.64 | 205.64 | -2.74% | 1,583,550 |
| Aug 5, 2025 | 210.52 | 216.29 | 207.26 | 211.43 | 211.43 | 0.43% | 2,815,525 |
| Aug 4, 2025 | 206.42 | 211.32 | 203.59 | 210.52 | 210.52 | 2.49% | 1,475,437 |
| Aug 1, 2025 | 210.75 | 212.00 | 204.52 | 205.40 | 205.40 | -2.39% | 1,431,024 |
| Jul 31, 2025 | 211.74 | 212.63 | 210.00 | 210.43 | 210.43 | -1.36% | 1,125,735 |
| Jul 30, 2025 | 217.60 | 220.89 | 212.89 | 213.33 | 213.33 | -1.53% | 1,729,204 |
| Jul 29, 2025 | 214.10 | 218.61 | 213.71 | 216.64 | 216.64 | 0.41% | 1,009,922 |
| Jul 28, 2025 | 223.00 | 223.45 | 214.28 | 215.76 | 215.76 | -3.18% | 995,169 |
| Jul 25, 2025 | 227.51 | 227.88 | 222.00 | 222.84 | 222.84 | -2.64% | 766,164 |
| Jul 24, 2025 | 226.97 | 230.00 | 226.29 | 228.88 | 228.88 | 0.84% | 1,152,938 |
| Jul 23, 2025 | 225.51 | 229.22 | 224.50 | 226.97 | 226.97 | 1.00% | 882,321 |
| Jul 22, 2025 | 229.44 | 230.18 | 224.20 | 224.73 | 224.73 | -1.76% | 702,814 |
| Jul 21, 2025 | 228.49 | 229.68 | 226.40 | 228.76 | 228.76 | 0.12% | 640,137 |
| Jul 18, 2025 | 228.89 | 230.00 | 225.50 | 228.49 | 228.49 | -0.20% | 626,627 |
| Jul 17, 2025 | 228.62 | 230.44 | 227.50 | 228.95 | 228.95 | 0.15% | 761,441 |