Jindal Worldwide Limited (BOM:531543)
India
· Delayed Price · Currency is INR 26.17
-0.21 (-0.80%)
At close: Apr 28, 2026
Jindal Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 26.97 | 26.97 | 25.97 | 26.10 | 26.10 | -0.27% | 26,170 |
| Apr 28, 2026 | 26.38 | 26.86 | 26.00 | 26.17 | 26.17 | -0.80% | 40,694 |
| Apr 27, 2026 | 24.51 | 26.91 | 24.51 | 26.38 | 26.38 | 6.50% | 203,885 |
| Apr 24, 2026 | 25.72 | 25.88 | 24.38 | 24.77 | 24.77 | -3.69% | 62,033 |
| Apr 23, 2026 | 26.00 | 26.19 | 25.60 | 25.72 | 25.72 | -1.27% | 20,891 |
| Apr 22, 2026 | 25.53 | 26.30 | 25.53 | 26.05 | 26.05 | 1.01% | 32,306 |
| Apr 21, 2026 | 25.81 | 26.25 | 25.55 | 25.79 | 25.79 | -0.12% | 46,783 |
| Apr 20, 2026 | 26.98 | 27.13 | 25.64 | 25.82 | 25.82 | -2.49% | 82,849 |
| Apr 17, 2026 | 26.76 | 26.82 | 25.80 | 26.48 | 26.48 | 2.91% | 109,487 |
| Apr 16, 2026 | 25.89 | 26.51 | 25.43 | 25.73 | 25.73 | 0.19% | 111,829 |
| Apr 15, 2026 | 24.31 | 25.92 | 24.31 | 25.68 | 25.68 | 6.38% | 136,523 |
| Apr 13, 2026 | 24.79 | 24.80 | 23.22 | 24.14 | 24.14 | -1.23% | 49,119 |
| Apr 10, 2026 | 24.96 | 24.96 | 24.27 | 24.44 | 24.44 | 1.83% | 91,176 |
| Apr 9, 2026 | 24.55 | 26.13 | 23.72 | 24.00 | 24.00 | -0.33% | 673,732 |
| Apr 8, 2026 | 21.92 | 24.78 | 21.07 | 24.08 | 24.08 | 16.61% | 591,086 |
| Apr 7, 2026 | 20.81 | 21.30 | 20.19 | 20.65 | 20.65 | -1.62% | 58,934 |
| Apr 6, 2026 | 20.00 | 21.15 | 19.73 | 20.99 | 20.99 | 3.96% | 50,176 |
| Apr 2, 2026 | 20.47 | 20.47 | 19.20 | 20.19 | 20.19 | 0.60% | 30,123 |
| Apr 1, 2026 | 18.10 | 20.45 | 18.10 | 20.07 | 20.07 | 10.88% | 53,883 |
| Mar 30, 2026 | 19.22 | 19.57 | 17.99 | 18.10 | 18.10 | -5.48% | 79,177 |
| Mar 27, 2026 | 23.38 | 23.38 | 18.78 | 19.15 | 19.15 | -8.77% | 133,537 |
| Mar 25, 2026 | 20.10 | 21.54 | 20.10 | 20.99 | 20.99 | 3.81% | 39,583 |
| Mar 24, 2026 | 21.40 | 21.40 | 19.75 | 20.22 | 20.22 | 3.11% | 60,053 |
| Mar 23, 2026 | 20.78 | 20.99 | 19.45 | 19.61 | 19.61 | -8.45% | 42,181 |
| Mar 20, 2026 | 20.71 | 21.99 | 20.71 | 21.42 | 21.42 | 2.59% | 16,481 |
| Mar 19, 2026 | 21.82 | 21.82 | 20.75 | 20.88 | 20.88 | -4.87% | 73,736 |
| Mar 18, 2026 | 20.86 | 22.00 | 20.86 | 21.95 | 21.95 | 5.23% | 23,354 |
| Mar 17, 2026 | 20.70 | 21.06 | 20.45 | 20.86 | 20.86 | 0.97% | 18,777 |
| Mar 16, 2026 | 21.20 | 21.20 | 20.25 | 20.66 | 20.66 | -2.32% | 22,146 |
| Mar 13, 2026 | 21.65 | 21.68 | 20.90 | 21.15 | 21.15 | -2.53% | 22,096 |
| Mar 12, 2026 | 21.39 | 22.13 | 21.26 | 21.70 | 21.70 | -0.87% | 32,939 |
| Mar 11, 2026 | 22.77 | 23.07 | 21.73 | 21.89 | 21.89 | -3.86% | 69,226 |
| Mar 10, 2026 | 22.30 | 23.36 | 22.30 | 22.77 | 22.77 | 1.61% | 77,997 |
| Mar 9, 2026 | 22.47 | 24.56 | 21.77 | 22.41 | 22.41 | -1.28% | 155,399 |
| 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 |