Skip to main content
Jindal Saw Limited (BOM:500378)
India flag India · Delayed Price · Currency is INR
240.55
-4.50 (-1.84%)
At close: Apr 28, 2026

Jindal Saw Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026243.15248.80242.00245.05245.052.27%90,796
Apr 24, 2026244.85246.00235.90239.60239.60-2.24%184,854
Apr 23, 2026242.85249.60241.65245.10245.100.06%113,193
Apr 22, 2026235.70246.90235.05244.95244.953.92%180,837
Apr 21, 2026240.25245.30235.35235.70235.70-1.79%131,090
Apr 20, 2026235.70244.15230.95240.00240.001.33%538,103
Apr 17, 2026222.35238.85218.75236.85236.857.03%444,472
Apr 16, 2026220.50222.40215.00221.30221.300.91%299,741
Apr 15, 2026208.15220.20208.15219.30219.306.90%634,235
Apr 13, 2026199.75207.25197.30205.15205.150.12%213,374
Apr 10, 2026203.35206.35201.80204.90204.901.39%69,274
Apr 9, 2026200.15205.90198.35202.10202.101.00%229,232
Apr 8, 2026199.35200.80195.00200.10200.104.85%172,097
Apr 7, 2026194.70197.00188.60190.85190.85-2.20%66,763
Apr 6, 2026191.50195.90189.25195.15195.151.72%119,071
Apr 2, 2026189.00192.70184.40191.85191.850.24%163,069
Apr 1, 2026185.95192.35185.60191.40191.404.45%180,128
Mar 30, 2026174.05195.20174.05183.25183.25-1.40%215,453
Mar 27, 2026188.45189.50183.45185.85185.85-1.41%140,309
Mar 25, 2026180.75189.80180.75188.50188.503.54%197,782
Mar 24, 2026184.15186.00178.50182.05182.051.59%283,001
Mar 23, 2026191.65191.65177.70179.20179.20-7.58%234,214
Mar 20, 2026190.85196.15190.85193.90193.902.35%181,895
Mar 19, 2026191.90197.55188.40189.45189.45-4.56%203,182
Mar 18, 2026199.55200.85196.20198.50198.50-1.00%205,096
Mar 17, 2026197.05202.65195.90200.50200.501.78%417,658
Mar 16, 2026191.20203.70186.90197.00197.002.98%664,108
Mar 13, 2026197.50197.55189.00191.30191.30-3.99%846,779
Mar 12, 2026202.30211.15191.10199.25199.250.43%4,471,722
Mar 11, 2026165.25199.40165.25198.40198.4019.37%3,930,624
Mar 10, 2026164.00168.00163.00166.20166.202.06%124,195
Mar 9, 2026164.00165.05159.05162.85162.85-2.28%99,905
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