Skip to main content
Jindal Saw Limited (BOM:500378)
India flag India · Delayed Price · Currency is INR
166.65
-2.00 (-1.19%)
At close: Mar 6, 2026

Jindal Saw Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026167.30172.00166.00166.65166.65-1.19%63,209
Mar 5, 2026169.75170.60165.75168.65168.65-0.27%120,628
Mar 4, 2026176.35176.35168.55169.10169.10-5.27%187,141
Mar 2, 2026170.80183.65170.80178.50178.50-3.49%87,648
Feb 27, 2026186.65187.40183.05184.95184.95-1.60%89,198
Feb 26, 2026190.00190.95184.35187.95187.95-0.19%218,940
Feb 25, 2026175.90189.70175.90188.30188.307.14%451,287
Feb 24, 2026176.60178.70173.90175.75175.75-1.98%69,594
Feb 23, 2026183.00184.25178.00179.30179.30-1.02%70,988
Feb 20, 2026177.15181.95175.80181.15181.151.86%69,820
Feb 19, 2026181.85184.75177.35177.85177.85-4.87%145,440
Feb 18, 2026187.65192.00186.50186.95186.95-0.93%86,245
Feb 17, 2026189.45189.45184.70188.70188.701.94%94,547
Feb 16, 2026189.80189.80184.00185.10185.10-2.60%42,170
Feb 13, 2026189.20191.05186.45190.05190.05-0.89%85,540
Feb 12, 2026197.05198.40191.00191.75191.75-2.66%215,072
Feb 11, 2026194.75199.00192.00197.00197.001.29%193,987
Feb 10, 2026189.90196.20189.20194.50194.502.64%279,184
Feb 9, 2026188.20190.15186.40189.50189.500.91%138,380
Feb 6, 2026184.90191.10183.90187.80187.801.60%193,452
Feb 5, 2026187.65188.00183.35184.85184.85-1.83%95,709
Feb 4, 2026187.90189.80184.85188.30188.300.16%82,219
Feb 3, 2026188.60189.35180.90188.00188.006.58%185,620
Feb 2, 2026172.05177.90169.05176.40176.402.14%175,798
Feb 1, 2026174.25176.55171.00172.70172.70-1.79%172,810
Jan 30, 2026176.65179.30172.75175.85175.85-0.54%183,787
Jan 29, 2026180.65180.70175.55176.80176.80-2.43%224,238
Jan 28, 2026179.50184.50177.55181.20181.201.85%213,006
Jan 27, 2026177.80179.45174.10177.90177.900.11%456,926
Jan 23, 2026185.00188.20175.80177.70177.70-5.50%530,510
Jan 22, 2026190.75194.50183.25188.05188.05-2.87%1,412,756
Jan 21, 2026182.90194.90180.60193.60193.603.61%3,585,679
Jan 20, 2026179.25189.75179.20186.85186.854.21%5,281,266
Jan 19, 2026154.30183.35154.30179.30179.3015.79%10,209,800
Jan 16, 2026160.95161.30154.10154.85154.85-3.22%204,299
Jan 14, 2026161.50163.00159.60160.00160.00-0.93%52,538
Jan 13, 2026162.05163.50160.80161.50161.50-0.25%76,134
Jan 12, 2026161.50162.60156.90161.90161.900.37%64,576
Jan 9, 2026163.05164.40160.45161.30161.30-1.41%171,043
Jan 8, 2026170.00170.00163.00163.60163.60-4.02%168,191
Jan 7, 2026170.75171.45168.65170.45170.45-0.64%80,102
Jan 6, 2026172.90175.05170.65171.55171.55-0.58%96,554
Jan 5, 2026172.05173.85169.30172.55172.551.11%216,682
Jan 2, 2026167.50170.95167.45170.65170.652.03%59,068
Jan 1, 2026168.10169.25165.75167.25167.25-0.45%121,991
Dec 31, 2025164.30170.00164.30168.00168.001.82%181,185
Dec 30, 2025165.40166.50164.00165.00165.00-0.15%84,774
Dec 29, 2025167.00167.80163.35165.25165.25-0.51%74,464
Dec 26, 2025167.75168.25165.75166.10166.10-0.45%96,170
Dec 24, 2025169.40169.40166.50166.85166.85-1.10%88,613
Dec 23, 2025165.05171.25164.20168.70168.702.77%312,778
Dec 22, 2025161.80164.90161.80164.15164.151.92%107,424
Dec 19, 2025163.65163.70160.35161.05161.05-1.62%65,533
Dec 18, 2025161.05165.90160.55163.70163.701.49%50,820
Dec 17, 2025164.60164.60161.05161.30161.30-1.04%28,567
Dec 16, 2025162.40163.65161.00163.00163.00-0.34%55,845
Dec 15, 2025161.50164.45161.00163.55163.551.43%119,156
Dec 12, 2025159.90162.40157.60161.25161.250.94%140,548
Dec 11, 2025160.25161.10158.10159.75159.75-0.37%75,359
Dec 10, 2025160.70163.65159.20160.35160.351.68%64,751
Dec 9, 2025156.05159.50153.20157.70157.700.35%142,586
Dec 8, 2025161.60162.70156.30157.15157.15-2.75%155,961
Dec 5, 2025163.85164.10161.20161.60161.60-1.52%73,412
Dec 4, 2025164.60165.90162.95164.10164.10-0.27%43,483
Dec 3, 2025164.00166.40162.50164.55164.550.43%31,393
Dec 2, 2025166.90166.90163.65163.85163.85-1.68%71,225
Dec 1, 2025163.05169.70162.30166.65166.652.40%120,348
Nov 28, 2025166.40166.40162.40162.75162.75-2.37%60,126
Nov 27, 2025167.80169.45166.00166.70166.70-0.24%107,098
Nov 26, 2025163.75169.55161.85167.10167.103.08%160,837
Nov 25, 2025161.40163.10161.25162.10162.100.12%59,596
Nov 24, 2025164.35164.40160.25161.90161.90-1.28%129,619
Nov 21, 2025167.00167.30163.15164.00164.00-1.38%37,002
Nov 20, 2025167.15167.45164.70166.30166.30-0.33%83,353
Nov 19, 2025166.00167.20164.50166.85166.850.85%92,998
Nov 18, 2025168.75168.90165.00165.45165.45-2.04%54,557
Nov 17, 2025169.45170.50167.95168.90168.90-0.15%126,115
Nov 14, 2025170.70170.70168.75169.15169.15-1.20%56,097
Nov 13, 2025172.00172.50170.60171.20171.20-0.44%44,027
Nov 12, 2025174.80174.80170.40171.95171.95-0.49%63,577
Nov 11, 2025172.35173.55169.35172.80172.801.29%109,608
Nov 10, 2025165.05173.70165.05170.60170.603.61%353,018
Nov 7, 2025166.60166.60162.15164.65164.65-1.38%237,458
Nov 6, 2025170.90171.15166.45166.95166.95-2.05%154,376
Nov 4, 2025174.80175.20169.60170.45170.45-2.24%111,808
Nov 3, 2025175.25176.00173.70174.35174.35-0.54%147,083
Oct 31, 2025177.35177.35175.00175.30175.30-0.57%58,869
Oct 30, 2025178.15178.55175.70176.30176.30-0.96%141,509
Oct 29, 2025180.30180.50177.50178.00178.00-1.06%94,645
Oct 28, 2025180.00183.35178.50179.90179.900.64%167,926
Oct 27, 2025181.50181.50175.00178.75178.75-0.80%285,759
Oct 24, 2025187.60189.60179.00180.20180.20-3.77%591,561
Oct 23, 2025192.00192.00186.70187.25187.25-1.83%96,280
Oct 21, 2025189.50191.85188.65190.75190.752.55%55,812
Oct 20, 2025190.50190.50184.70186.00186.00-2.36%163,933
Oct 17, 2025202.00202.60189.55190.50190.50-5.37%423,353
Oct 16, 2025202.05204.95200.95201.30201.30-0.79%73,659
Oct 15, 2025200.05206.25198.00202.90202.901.88%61,303
Oct 14, 2025205.00205.25197.80199.15199.15-2.85%171,784
Oct 13, 2025204.75205.50202.50205.00205.00-0.70%92,229