Jindal Saw Limited (NSE:JINDALSAW)
India
· Delayed Price · Currency is INR 162.58
-4.16 (-2.49%)
At close: Mar 9, 2026
Jindal Saw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 168.00 | 172.40 | 165.00 | 166.74 | 166.74 | -1.22% | 1,252,263 |
| Mar 5, 2026 | 171.49 | 171.50 | 165.88 | 168.80 | 168.80 | -0.20% | 1,857,766 |
| Mar 4, 2026 | 175.20 | 176.24 | 168.50 | 169.14 | 169.14 | -5.19% | 2,208,731 |
| Mar 2, 2026 | 173.75 | 183.85 | 173.75 | 178.40 | 178.40 | -3.76% | 2,067,962 |
| Feb 27, 2026 | 186.00 | 187.39 | 182.78 | 185.37 | 185.37 | -1.41% | 1,817,643 |
| Feb 26, 2026 | 189.65 | 191.00 | 184.42 | 188.03 | 188.03 | -0.10% | 3,715,342 |
| Feb 25, 2026 | 176.79 | 189.85 | 176.79 | 188.21 | 188.21 | 7.13% | 15,628,360 |
| Feb 24, 2026 | 178.50 | 178.72 | 173.97 | 175.69 | 175.69 | -2.01% | 1,074,736 |
| Feb 23, 2026 | 182.77 | 184.33 | 178.00 | 179.30 | 179.30 | -1.09% | 1,051,069 |
| Feb 20, 2026 | 178.00 | 181.85 | 175.68 | 181.28 | 181.28 | 1.91% | 1,987,047 |
| Feb 19, 2026 | 182.00 | 184.58 | 177.00 | 177.89 | 177.89 | -4.99% | 3,408,190 |
| Feb 18, 2026 | 188.01 | 192.26 | 186.50 | 187.23 | 187.23 | -0.67% | 1,068,389 |
| Feb 17, 2026 | 185.40 | 189.43 | 184.51 | 188.49 | 188.49 | 1.78% | 1,288,892 |
| Feb 16, 2026 | 189.01 | 189.80 | 183.55 | 185.19 | 185.19 | -2.62% | 940,522 |
| Feb 13, 2026 | 190.00 | 191.57 | 186.40 | 190.18 | 190.18 | -0.89% | 1,568,632 |
| Feb 12, 2026 | 197.20 | 198.35 | 191.01 | 191.89 | 191.89 | -2.49% | 2,544,111 |
| Feb 11, 2026 | 194.55 | 198.90 | 192.10 | 196.79 | 196.79 | 1.15% | 4,023,691 |
| Feb 10, 2026 | 189.51 | 196.00 | 189.02 | 194.55 | 194.55 | 2.73% | 3,835,639 |
| Feb 9, 2026 | 189.50 | 190.32 | 186.26 | 189.38 | 189.38 | 0.85% | 1,401,501 |
| Feb 6, 2026 | 184.88 | 190.91 | 183.54 | 187.78 | 187.78 | 1.50% | 2,736,914 |
| Feb 5, 2026 | 187.00 | 188.21 | 183.37 | 185.00 | 185.00 | -1.71% | 1,166,689 |
| Feb 4, 2026 | 187.70 | 189.84 | 184.54 | 188.21 | 188.21 | 0.08% | 2,311,234 |
| Feb 3, 2026 | 188.00 | 190.00 | 180.78 | 188.06 | 188.06 | 6.29% | 4,547,621 |
| Feb 2, 2026 | 172.00 | 177.98 | 169.06 | 176.93 | 176.93 | 2.61% | 3,005,191 |
| Feb 1, 2026 | 176.90 | 176.90 | 171.00 | 172.43 | 172.43 | -1.90% | 1,134,558 |
| Jan 30, 2026 | 176.00 | 179.40 | 172.60 | 175.77 | 175.77 | -0.61% | 2,262,869 |
| Jan 29, 2026 | 180.91 | 181.67 | 175.61 | 176.84 | 176.84 | -2.25% | 2,059,887 |
| Jan 28, 2026 | 179.30 | 184.70 | 177.40 | 180.91 | 180.91 | 1.53% | 4,193,856 |
| Jan 27, 2026 | 178.26 | 179.62 | 174.10 | 178.19 | 178.19 | 0.26% | 4,487,341 |
| Jan 23, 2026 | 185.60 | 188.34 | 175.50 | 177.72 | 177.72 | -5.46% | 6,339,965 |
| Jan 22, 2026 | 191.48 | 194.50 | 183.30 | 187.98 | 187.98 | -2.91% | 16,635,480 |
| Jan 21, 2026 | 181.00 | 195.00 | 180.50 | 193.61 | 193.61 | 3.65% | 38,791,920 |
| Jan 20, 2026 | 179.00 | 189.95 | 179.00 | 186.80 | 186.80 | 4.19% | 65,747,860 |
| Jan 19, 2026 | 155.00 | 183.40 | 155.00 | 179.29 | 179.29 | 15.94% | 122,465,600 |
| Jan 16, 2026 | 161.26 | 162.00 | 154.00 | 154.64 | 154.64 | -3.33% | 2,392,834 |
| Jan 14, 2026 | 161.60 | 162.90 | 159.50 | 159.97 | 159.97 | -0.96% | 1,444,466 |
| Jan 13, 2026 | 162.01 | 163.50 | 160.80 | 161.52 | 161.52 | -0.15% | 644,500 |
| Jan 12, 2026 | 161.44 | 162.55 | 157.04 | 161.77 | 161.77 | 0.20% | 1,332,447 |
| Jan 9, 2026 | 163.71 | 164.27 | 160.50 | 161.44 | 161.44 | -1.23% | 1,229,604 |
| Jan 8, 2026 | 170.60 | 170.60 | 162.99 | 163.45 | 163.45 | -4.04% | 1,198,967 |
| Jan 7, 2026 | 170.41 | 171.35 | 168.61 | 170.33 | 170.33 | -0.68% | 684,299 |
| Jan 6, 2026 | 173.10 | 175.00 | 170.51 | 171.50 | 171.50 | -0.69% | 1,271,118 |
| Jan 5, 2026 | 172.80 | 173.96 | 169.39 | 172.69 | 172.69 | 1.24% | 1,500,395 |
| Jan 2, 2026 | 168.24 | 170.99 | 167.45 | 170.58 | 170.58 | 1.86% | 1,204,553 |
| Jan 1, 2026 | 168.40 | 169.18 | 165.80 | 167.46 | 167.46 | -0.29% | 649,515 |
| Dec 31, 2025 | 164.80 | 169.80 | 164.80 | 167.94 | 167.94 | 1.92% | 1,793,912 |
| Dec 30, 2025 | 165.20 | 166.51 | 164.10 | 164.77 | 164.77 | -0.27% | 789,566 |
| Dec 29, 2025 | 167.55 | 167.90 | 163.12 | 165.21 | 165.21 | -0.55% | 1,460,531 |
| Dec 26, 2025 | 167.50 | 168.39 | 165.82 | 166.12 | 166.12 | -0.40% | 576,880 |
| Dec 24, 2025 | 169.89 | 169.90 | 166.51 | 166.78 | 166.78 | -1.10% | 682,121 |
| Dec 23, 2025 | 165.37 | 171.27 | 164.35 | 168.64 | 168.64 | 2.79% | 2,265,370 |
| Dec 22, 2025 | 161.99 | 164.96 | 161.92 | 164.06 | 164.06 | 1.95% | 938,315 |
| Dec 19, 2025 | 163.53 | 163.95 | 160.29 | 160.92 | 160.92 | -1.83% | 1,344,787 |
| Dec 18, 2025 | 161.40 | 165.90 | 160.51 | 163.92 | 163.92 | 1.61% | 1,663,408 |
| Dec 17, 2025 | 163.83 | 164.59 | 161.00 | 161.32 | 161.32 | -1.04% | 544,364 |
| Dec 16, 2025 | 162.80 | 163.60 | 160.82 | 163.02 | 163.02 | -0.29% | 726,346 |
| Dec 15, 2025 | 161.45 | 164.34 | 160.80 | 163.49 | 163.49 | 1.42% | 1,095,808 |
| Dec 12, 2025 | 160.57 | 162.35 | 157.67 | 161.20 | 161.20 | 0.93% | 2,027,109 |
| Dec 11, 2025 | 159.80 | 161.15 | 158.05 | 159.71 | 159.71 | -0.36% | 991,234 |
| Dec 10, 2025 | 159.01 | 163.75 | 159.01 | 160.28 | 160.28 | 1.16% | 1,327,374 |
| Dec 9, 2025 | 156.27 | 160.80 | 153.00 | 158.44 | 158.44 | 0.89% | 1,373,951 |
| Dec 8, 2025 | 161.70 | 162.69 | 156.40 | 157.05 | 157.05 | -2.82% | 944,238 |
| Dec 5, 2025 | 163.75 | 164.50 | 161.23 | 161.60 | 161.60 | -1.46% | 801,978 |
| Dec 4, 2025 | 165.00 | 165.74 | 163.00 | 164.00 | 164.00 | -0.61% | 757,578 |
| Dec 3, 2025 | 163.95 | 166.45 | 162.50 | 165.00 | 165.00 | 0.64% | 932,038 |
| Dec 2, 2025 | 167.20 | 167.30 | 163.63 | 163.95 | 163.95 | -1.62% | 904,441 |
| Dec 1, 2025 | 163.80 | 169.70 | 162.30 | 166.65 | 166.65 | 2.38% | 3,070,663 |
| Nov 28, 2025 | 166.55 | 166.55 | 162.18 | 162.77 | 162.77 | -2.37% | 1,317,251 |
| Nov 27, 2025 | 168.00 | 169.55 | 165.91 | 166.72 | 166.72 | -0.18% | 922,190 |
| Nov 26, 2025 | 163.55 | 169.77 | 161.84 | 167.02 | 167.02 | 2.97% | 2,411,431 |
| Nov 25, 2025 | 162.00 | 163.23 | 161.11 | 162.21 | 162.21 | 0.10% | 819,776 |
| Nov 24, 2025 | 164.48 | 164.48 | 160.27 | 162.04 | 162.04 | -1.07% | 1,656,387 |
| Nov 21, 2025 | 167.25 | 167.25 | 163.00 | 163.80 | 163.80 | -1.70% | 885,823 |
| Nov 20, 2025 | 166.90 | 167.45 | 164.70 | 166.63 | 166.63 | -0.14% | 964,687 |
| Nov 19, 2025 | 166.00 | 167.20 | 164.55 | 166.87 | 166.87 | 0.89% | 955,138 |
| Nov 18, 2025 | 168.93 | 169.00 | 164.88 | 165.40 | 165.40 | -2.09% | 1,330,107 |
| Nov 17, 2025 | 169.14 | 170.59 | 168.00 | 168.93 | 168.93 | -0.12% | 851,149 |
| Nov 14, 2025 | 170.90 | 170.90 | 168.72 | 169.13 | 169.13 | -1.24% | 1,400,209 |
| Nov 13, 2025 | 172.05 | 172.68 | 170.52 | 171.25 | 171.25 | -0.53% | 1,153,183 |
| Nov 12, 2025 | 172.86 | 174.00 | 170.31 | 172.16 | 172.16 | -0.42% | 1,654,544 |
| Nov 11, 2025 | 171.57 | 173.67 | 169.35 | 172.89 | 172.89 | 1.27% | 2,332,961 |
| Nov 10, 2025 | 165.24 | 173.65 | 165.22 | 170.73 | 170.73 | 3.79% | 5,020,260 |
| Nov 7, 2025 | 166.50 | 166.59 | 162.20 | 164.50 | 164.50 | -1.45% | 6,052,917 |
| Nov 6, 2025 | 171.80 | 171.87 | 166.50 | 166.92 | 166.92 | -2.07% | 2,689,235 |
| Nov 4, 2025 | 175.00 | 175.25 | 169.60 | 170.45 | 170.45 | -2.25% | 2,823,311 |
| Nov 3, 2025 | 175.40 | 176.20 | 173.65 | 174.38 | 174.38 | -0.50% | 2,161,601 |
| Oct 31, 2025 | 176.50 | 177.19 | 175.00 | 175.25 | 175.25 | -0.61% | 1,957,641 |
| Oct 30, 2025 | 178.55 | 178.62 | 175.75 | 176.33 | 176.33 | -0.91% | 2,200,296 |
| Oct 29, 2025 | 180.50 | 180.51 | 177.51 | 177.95 | 177.95 | -1.17% | 2,466,326 |
| Oct 28, 2025 | 179.50 | 183.19 | 178.50 | 180.06 | 180.06 | 0.82% | 3,047,296 |
| Oct 27, 2025 | 181.20 | 181.45 | 175.00 | 178.59 | 178.59 | -0.90% | 6,367,497 |
| Oct 24, 2025 | 188.50 | 189.80 | 179.10 | 180.22 | 180.22 | -3.68% | 6,784,346 |
| Oct 23, 2025 | 192.00 | 192.10 | 186.75 | 187.11 | 187.11 | -2.06% | 1,877,215 |
| Oct 21, 2025 | 188.60 | 191.71 | 187.99 | 191.04 | 191.04 | 2.38% | 685,852 |
| Oct 20, 2025 | 189.94 | 190.25 | 184.50 | 186.60 | 186.60 | -2.12% | 3,125,097 |
| Oct 17, 2025 | 202.58 | 202.58 | 189.51 | 190.64 | 190.64 | -5.29% | 4,138,749 |
| Oct 16, 2025 | 202.50 | 204.90 | 200.80 | 201.28 | 201.28 | -0.61% | 1,186,895 |
| Oct 15, 2025 | 200.50 | 206.40 | 198.02 | 202.52 | 202.52 | 1.65% | 1,691,546 |
| Oct 14, 2025 | 205.49 | 205.50 | 198.00 | 199.24 | 199.24 | -2.81% | 2,312,443 |
| Oct 13, 2025 | 205.00 | 205.50 | 202.64 | 204.99 | 204.99 | -0.64% | 1,038,511 |