Jindal Worldwide Limited (BOM:531543)
India
· Delayed Price · Currency is INR 22.41
-0.29 (-1.28%)
At close: Mar 9, 2026
Jindal Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.00 | 23.78 | 22.50 | 22.70 | 22.70 | -1.35% | 17,606 |
| Mar 5, 2026 | 22.65 | 23.46 | 22.62 | 23.01 | 23.01 | -0.99% | 54,743 |
| Mar 4, 2026 | 22.60 | 23.64 | 22.60 | 23.24 | 23.24 | -2.39% | 14,192 |
| Mar 2, 2026 | 24.00 | 24.13 | 23.28 | 23.81 | 23.81 | -3.41% | 22,225 |
| Feb 27, 2026 | 24.80 | 24.82 | 24.33 | 24.65 | 24.65 | -0.40% | 8,354 |
| Feb 26, 2026 | 24.84 | 25.41 | 24.50 | 24.75 | 24.75 | -1.98% | 9,550 |
| Feb 25, 2026 | 24.50 | 25.49 | 24.50 | 25.25 | 25.25 | 1.24% | 15,215 |
| Feb 24, 2026 | 25.99 | 26.42 | 24.45 | 24.94 | 24.94 | -3.41% | 25,390 |
| Feb 23, 2026 | 25.71 | 26.57 | 25.36 | 25.82 | 25.82 | 0.55% | 50,404 |
| Feb 20, 2026 | 26.17 | 26.27 | 25.53 | 25.68 | 25.68 | -1.87% | 7,474 |
| Feb 19, 2026 | 26.36 | 27.17 | 26.02 | 26.17 | 26.17 | -2.57% | 17,693 |
| Feb 18, 2026 | 27.30 | 27.90 | 26.60 | 26.86 | 26.86 | -1.54% | 16,206 |
| Feb 17, 2026 | 26.29 | 27.53 | 25.82 | 27.28 | 27.28 | 3.77% | 16,763 |
| Feb 16, 2026 | 26.55 | 26.84 | 26.10 | 26.29 | 26.29 | -2.23% | 8,840 |
| Feb 13, 2026 | 26.85 | 27.27 | 26.46 | 26.89 | 26.89 | -1.86% | 11,264 |
| Feb 12, 2026 | 27.78 | 27.87 | 27.00 | 27.40 | 27.40 | -1.58% | 18,761 |
| Feb 11, 2026 | 28.75 | 28.75 | 27.75 | 27.84 | 27.84 | -3.00% | 31,383 |
| Feb 10, 2026 | 28.22 | 29.29 | 28.22 | 28.70 | 28.70 | -0.55% | 17,830 |
| Feb 9, 2026 | 28.30 | 29.02 | 28.10 | 28.86 | 28.86 | 2.05% | 12,602 |
| Feb 6, 2026 | 28.70 | 28.74 | 27.80 | 28.28 | 28.28 | -1.60% | 17,492 |
| Feb 5, 2026 | 30.30 | 30.57 | 28.61 | 28.74 | 28.74 | -3.62% | 130,290 |
| Feb 4, 2026 | 28.41 | 31.80 | 27.77 | 29.82 | 29.82 | 8.36% | 495,348 |
| Feb 3, 2026 | 26.88 | 28.82 | 26.00 | 27.52 | 27.52 | 10.26% | 215,188 |
| Feb 2, 2026 | 25.18 | 25.28 | 24.32 | 24.96 | 24.96 | -0.87% | 19,302 |
| Feb 1, 2026 | 25.29 | 25.60 | 24.87 | 25.18 | 25.18 | -0.55% | 5,729 |
| Jan 30, 2026 | 24.00 | 25.50 | 24.00 | 25.32 | 25.32 | 1.93% | 13,421 |
| Jan 29, 2026 | 25.34 | 26.08 | 24.49 | 24.84 | 24.84 | -1.97% | 38,092 |
| Jan 28, 2026 | 23.75 | 26.25 | 23.75 | 25.34 | 25.34 | 7.69% | 249,937 |
| Jan 27, 2026 | 23.91 | 24.18 | 23.43 | 23.53 | 23.53 | -0.88% | 19,578 |
| Jan 23, 2026 | 24.70 | 24.90 | 23.63 | 23.74 | 23.74 | -3.93% | 13,879 |
| Jan 22, 2026 | 24.06 | 24.96 | 24.03 | 24.71 | 24.71 | 2.74% | 23,889 |
| Jan 21, 2026 | 23.00 | 25.04 | 23.00 | 24.05 | 24.05 | -3.88% | 65,321 |
| Jan 20, 2026 | 26.11 | 26.29 | 24.85 | 25.02 | 25.02 | -5.01% | 20,830 |
| Jan 19, 2026 | 27.09 | 27.09 | 26.27 | 26.34 | 26.34 | -2.77% | 44,132 |
| Jan 16, 2026 | 27.10 | 27.30 | 26.88 | 27.09 | 27.09 | 0.15% | 22,169 |
| Jan 14, 2026 | 27.30 | 27.48 | 26.95 | 27.05 | 27.05 | -0.77% | 12,461 |
| Jan 13, 2026 | 27.20 | 28.50 | 27.03 | 27.26 | 27.26 | 0.48% | 49,692 |
| Jan 12, 2026 | 27.89 | 27.89 | 26.98 | 27.13 | 27.13 | -2.72% | 16,968 |
| Jan 9, 2026 | 28.50 | 28.50 | 27.85 | 27.89 | 27.89 | -2.17% | 14,753 |
| Jan 8, 2026 | 28.55 | 29.44 | 28.36 | 28.51 | 28.51 | -2.06% | 22,701 |
| Jan 7, 2026 | 28.40 | 29.25 | 28.40 | 29.11 | 29.11 | 0.21% | 9,943 |
| Jan 6, 2026 | 29.39 | 29.39 | 28.64 | 29.05 | 29.05 | -0.85% | 18,505 |
| Jan 5, 2026 | 29.22 | 30.01 | 29.00 | 29.30 | 29.30 | -1.15% | 21,629 |
| Jan 2, 2026 | 28.89 | 29.85 | 28.73 | 29.64 | 29.64 | 2.42% | 28,774 |
| Jan 1, 2026 | 28.51 | 29.25 | 28.51 | 28.94 | 28.94 | -0.89% | 10,141 |
| Dec 31, 2025 | 28.00 | 29.42 | 28.00 | 29.20 | 29.20 | 3.36% | 26,112 |
| Dec 30, 2025 | 28.56 | 29.14 | 28.06 | 28.25 | 28.25 | -2.69% | 22,912 |
| Dec 29, 2025 | 29.10 | 29.37 | 28.75 | 29.03 | 29.03 | 0.07% | 14,613 |
| Dec 26, 2025 | 29.30 | 29.72 | 28.90 | 29.01 | 29.01 | -1.09% | 13,315 |
| Dec 24, 2025 | 29.25 | 30.70 | 29.15 | 29.33 | 29.33 | -1.71% | 17,202 |
| Dec 23, 2025 | 29.60 | 30.43 | 29.47 | 29.84 | 29.84 | 0.81% | 7,555 |
| Dec 22, 2025 | 29.01 | 29.82 | 29.01 | 29.60 | 29.60 | 0.61% | 13,237 |
| Dec 19, 2025 | 28.40 | 29.60 | 28.40 | 29.42 | 29.42 | 3.52% | 18,174 |
| Dec 18, 2025 | 30.24 | 30.24 | 28.30 | 28.42 | 28.42 | -1.86% | 36,335 |
| Dec 17, 2025 | 29.75 | 29.75 | 28.81 | 28.96 | 28.96 | -2.59% | 13,327 |
| Dec 16, 2025 | 30.00 | 30.10 | 29.61 | 29.73 | 29.73 | -1.75% | 14,473 |
| Dec 15, 2025 | 30.17 | 30.38 | 29.82 | 30.26 | 30.26 | -0.13% | 19,351 |
| Dec 12, 2025 | 29.80 | 30.40 | 29.80 | 30.30 | 30.30 | 1.71% | 21,980 |
| Dec 11, 2025 | 31.74 | 31.74 | 29.16 | 29.79 | 29.79 | -0.47% | 26,226 |
| Dec 10, 2025 | 31.39 | 31.42 | 29.60 | 29.93 | 29.93 | -1.32% | 28,449 |
| Dec 9, 2025 | 29.70 | 30.54 | 29.20 | 30.33 | 30.33 | 2.02% | 19,470 |
| Dec 8, 2025 | 31.55 | 31.60 | 29.54 | 29.73 | 29.73 | -5.77% | 54,960 |
| Dec 5, 2025 | 32.01 | 32.04 | 31.50 | 31.55 | 31.55 | -1.90% | 7,478 |
| Dec 4, 2025 | 32.18 | 32.49 | 32.03 | 32.16 | 32.16 | -0.50% | 3,464 |
| Dec 3, 2025 | 32.67 | 33.18 | 32.10 | 32.32 | 32.32 | -1.07% | 14,530 |
| Dec 2, 2025 | 33.11 | 33.16 | 32.60 | 32.67 | 32.67 | -1.30% | 14,274 |
| Dec 1, 2025 | 33.58 | 33.76 | 33.02 | 33.10 | 33.10 | -1.46% | 7,632 |
| Nov 28, 2025 | 33.30 | 34.30 | 33.10 | 33.59 | 33.59 | 0.90% | 41,307 |
| Nov 27, 2025 | 32.78 | 33.69 | 32.78 | 33.29 | 33.29 | 0.54% | 13,103 |
| Nov 26, 2025 | 32.09 | 33.35 | 31.92 | 33.11 | 33.11 | 3.24% | 24,794 |
| Nov 25, 2025 | 32.70 | 32.71 | 31.88 | 32.07 | 32.07 | -1.81% | 23,637 |
| Nov 24, 2025 | 33.33 | 33.33 | 32.50 | 32.66 | 32.66 | -1.95% | 18,218 |
| Nov 21, 2025 | 33.60 | 34.06 | 33.22 | 33.31 | 33.31 | -1.62% | 12,028 |
| Nov 20, 2025 | 34.09 | 34.11 | 33.63 | 33.86 | 33.86 | -0.79% | 9,918 |
| Nov 19, 2025 | 34.50 | 35.20 | 33.60 | 34.13 | 34.13 | 1.01% | 31,630 |
| Nov 18, 2025 | 34.47 | 34.47 | 33.70 | 33.79 | 33.79 | -0.30% | 9,047 |
| Nov 17, 2025 | 34.37 | 34.70 | 33.37 | 33.89 | 33.89 | -1.11% | 51,229 |
| Nov 14, 2025 | 34.92 | 34.92 | 34.21 | 34.27 | 34.27 | -1.64% | 27,559 |
| Nov 13, 2025 | 35.00 | 35.37 | 34.65 | 34.84 | 34.84 | -0.14% | 11,987 |
| Nov 12, 2025 | 34.32 | 35.59 | 34.32 | 34.89 | 34.89 | 1.63% | 49,779 |
| Nov 11, 2025 | 34.99 | 34.99 | 34.25 | 34.33 | 34.33 | -1.35% | 31,514 |
| Nov 10, 2025 | 34.96 | 35.03 | 34.48 | 34.80 | 34.80 | -0.51% | 39,111 |
| Nov 7, 2025 | 34.01 | 35.13 | 34.01 | 34.98 | 34.98 | -0.74% | 13,408 |
| Nov 6, 2025 | 36.89 | 36.89 | 35.08 | 35.24 | 35.24 | -2.44% | 21,651 |
| Nov 4, 2025 | 36.42 | 36.86 | 35.85 | 36.12 | 36.12 | -1.10% | 9,161 |
| Nov 3, 2025 | 36.99 | 36.99 | 36.25 | 36.52 | 36.52 | 0.41% | 12,371 |
| Oct 31, 2025 | 37.06 | 37.06 | 36.26 | 36.37 | 36.37 | -0.85% | 20,003 |
| Oct 30, 2025 | 37.40 | 37.40 | 36.56 | 36.68 | 36.68 | -1.32% | 37,364 |
| Oct 29, 2025 | 36.85 | 37.40 | 36.64 | 37.17 | 37.17 | 0.87% | 29,503 |
| Oct 28, 2025 | 37.25 | 37.38 | 36.64 | 36.85 | 36.85 | -0.46% | 15,942 |
| Oct 27, 2025 | 37.00 | 37.25 | 37.00 | 37.02 | 37.02 | -0.56% | 2,598 |
| Oct 24, 2025 | 37.18 | 37.44 | 36.85 | 37.23 | 37.23 | -0.11% | 6,977 |
| Oct 23, 2025 | 37.34 | 37.81 | 37.08 | 37.27 | 37.27 | -0.03% | 33,996 |
| Oct 21, 2025 | 37.88 | 37.88 | 36.95 | 37.28 | 37.28 | 0.08% | 6,447 |
| Oct 20, 2025 | 36.31 | 38.03 | 36.31 | 37.25 | 37.25 | 2.42% | 110,502 |
| Oct 17, 2025 | 37.30 | 37.30 | 36.30 | 36.37 | 36.37 | -1.52% | 13,002 |
| Oct 16, 2025 | 37.55 | 37.56 | 36.76 | 36.93 | 36.93 | -1.41% | 22,063 |
| Oct 15, 2025 | 37.01 | 37.70 | 36.88 | 37.46 | 37.46 | -0.66% | 54,476 |
| Oct 14, 2025 | 36.78 | 39.23 | 36.78 | 37.71 | 37.71 | 2.42% | 302,926 |
| Oct 13, 2025 | 37.76 | 37.88 | 36.60 | 36.82 | 36.82 | -3.18% | 62,319 |