Jindal Saw Limited JINDALSAW
NSE · India · Non-Energy Minerals
INR 271.00-6.70 (-2.41%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 277.70 | 0.00% | INR 277.30 | INR 282.05 | INR 274.35 | 1.22M |
| 2026-09-29 | INR 277.70 | +0.56% | INR 277.60 | INR 279.90 | INR 272.30 | 904.94K |
| 2026-09-28 | INR 276.15 | -3.27% | INR 282.55 | INR 283.55 | INR 275.25 | 1.10M |
| 2026-09-25 | INR 285.50 | +0.85% | INR 283.70 | INR 291.30 | INR 280.05 | 1.25M |
| 2026-09-24 | INR 283.10 | -3.25% | INR 290.95 | INR 294.55 | INR 281.95 | 860.60K |
| 2026-09-23 | INR 292.60 | +2.15% | INR 286.85 | INR 295.10 | INR 286.85 | 1.22M |
| 2026-09-22 | INR 286.45 | -2.25% | INR 293.35 | INR 296.55 | INR 285.70 | 873.76K |
| 2026-09-21 | INR 293.05 | +1.23% | INR 291.00 | INR 295.80 | INR 289.40 | 1.10M |
| 2026-09-18 | INR 289.50 | -0.58% | INR 293.00 | INR 294.80 | INR 288.05 | 2.09M |
| 2026-09-17 | INR 291.20 | +3.54% | INR 283.20 | INR 294.80 | INR 281.50 | 1.78M |
| 2026-09-16 | INR 281.25 | -2.68% | INR 290.50 | INR 291.75 | INR 275.70 | 2.43M |
| 2026-09-15 | INR 289.00 | -7.36% | INR 313.00 | INR 313.90 | INR 286.25 | 2.58M |
| 2026-09-14 | INR 311.95 | 0.00% | INR 311.95 | INR 311.95 | INR 311.95 | 0 |
| 2026-09-11 | INR 311.95 | -1.75% | INR 316.00 | INR 316.00 | INR 305.05 | 1.88M |
| 2026-09-10 | INR 317.50 | +1.86% | INR 314.00 | INR 320.00 | INR 308.60 | 3.37M |
| 2026-09-09 | INR 311.70 | +1.33% | INR 306.70 | INR 315.30 | INR 305.20 | 1.99M |
| 2026-09-08 | INR 307.60 | -0.63% | INR 309.55 | INR 310.95 | INR 297.35 | 2.13M |
| 2026-09-07 | INR 309.55 | +1.39% | INR 311.00 | INR 312.60 | INR 305.55 | 2.21M |
| 2026-09-04 | INR 305.30 | -1.79% | INR 312.00 | INR 312.00 | INR 304.30 | 868.64K |
| 2026-09-03 | INR 310.85 | +0.55% | INR 314.50 | INR 315.30 | INR 306.90 | 1.99M |
| 2026-09-02 | INR 309.15 | -0.19% | INR 309.75 | INR 313.35 | INR 304.20 | 2.08M |
| 2026-09-01 | INR 309.75 | +0.03% | INR 310.00 | INR 319.50 | INR 306.40 | 4.11M |
| 2026-08-31 | INR 309.65 | +0.34% | INR 311.00 | INR 314.80 | INR 301.25 | 2.37M |
| 2026-08-28 | INR 308.60 | -0.53% | INR 310.25 | INR 311.20 | INR 305.05 | 1.15M |
| 2026-08-27 | INR 310.25 | +2.58% | INR 303.80 | INR 316.95 | INR 303.40 | 8.58M |
| 2026-08-26 | INR 302.45 | +7.35% | INR 283.40 | INR 307.90 | INR 279.00 | 12.34M |
| 2026-08-25 | INR 281.75 | -1.91% | INR 287.25 | INR 289.80 | INR 281.00 | 909.61K |
| 2026-08-24 | INR 287.25 | -1.51% | INR 293.10 | INR 295.55 | INR 286.00 | 1.80M |
| 2026-08-21 | INR 291.65 | +8.12% | INR 272.00 | INR 298.40 | INR 271.20 | 16.80M |
| 2026-08-20 | INR 269.75 | +0.39% | INR 268.95 | INR 275.55 | INR 268.95 | 717.36K |
| 2026-08-19 | INR 268.70 | +0.02% | INR 269.80 | INR 277.60 | INR 267.10 | 1.12M |
| 2026-08-18 | INR 268.65 | -0.65% | INR 270.65 | INR 270.90 | INR 266.00 | 546.33K |
| 2026-08-17 | INR 270.40 | +1.24% | INR 267.00 | INR 272.25 | INR 264.20 | 421.26K |
| 2026-08-14 | INR 267.10 | +1.02% | INR 265.70 | INR 268.40 | INR 263.15 | 422.67K |
| 2026-08-13 | INR 264.40 | -1.91% | INR 269.45 | INR 270.95 | INR 264.00 | 823.33K |
| 2026-08-12 | INR 269.55 | -1.46% | INR 273.50 | INR 276.40 | INR 268.25 | 898.99K |
| 2026-08-11 | INR 273.55 | -1.97% | INR 277.55 | INR 281.00 | INR 272.10 | 1.02M |
| 2026-08-10 | INR 279.05 | +2.82% | INR 271.40 | INR 280.00 | INR 271.00 | 2.50M |
| 2026-08-07 | INR 271.40 | +2.32% | INR 263.00 | INR 273.55 | INR 263.00 | 1.61M |
| 2026-08-06 | INR 265.25 | -0.13% | INR 265.00 | INR 269.10 | INR 261.60 | 1.69M |
| 2026-08-05 | INR 265.60 | +0.45% | INR 266.10 | INR 268.30 | INR 263.20 | 1.17M |
| 2026-08-04 | INR 264.40 | +1.97% | INR 261.00 | INR 266.50 | INR 259.45 | 1.58M |
| 2026-08-03 | INR 259.30 | +0.91% | INR 256.75 | INR 260.80 | INR 253.25 | 1.07M |
| 2026-07-31 | INR 256.95 | +1.04% | INR 255.60 | INR 259.25 | INR 254.20 | 684.69K |
| 2026-07-30 | INR 254.30 | -1.28% | INR 257.60 | INR 257.60 | INR 253.00 | 557.84K |
| 2026-07-29 | INR 257.60 | +0.17% | INR 259.00 | INR 260.60 | INR 255.10 | 570.31K |
| 2026-07-28 | INR 257.15 | +2.51% | INR 251.85 | INR 258.00 | INR 246.50 | 1.30M |
| 2026-07-27 | INR 250.85 | -1.76% | INR 257.40 | INR 259.50 | INR 250.00 | 690.62K |
| 2026-07-24 | INR 255.35 | -2.15% | INR 259.20 | INR 260.45 | INR 253.10 | 1.03M |
| 2026-07-23 | INR 260.95 | -1.58% | INR 265.00 | INR 266.00 | INR 260.00 | 1.19M |
| 2026-07-22 | INR 265.15 | +1.11% | INR 261.35 | INR 268.00 | INR 258.90 | 2.05M |
| 2026-07-21 | INR 262.25 | -1.39% | INR 265.00 | INR 270.40 | INR 261.15 | 822.22K |
| 2026-07-20 | INR 265.95 | -1.30% | INR 265.35 | INR 267.10 | INR 262.25 | 1.26M |
| 2026-07-17 | INR 269.45 | +0.52% | INR 268.10 | INR 270.00 | INR 261.55 | 1.71M |
| 2026-07-16 | INR 268.05 | +4.89% | INR 255.75 | INR 270.80 | INR 248.50 | 5.66M |
| 2026-07-15 | INR 255.55 | -1.27% | INR 253.00 | INR 257.50 | INR 249.10 | 3.36M |
| 2026-07-14 | INR 258.85 | -3.63% | INR 265.70 | INR 273.10 | INR 253.15 | 4.36M |
| 2026-07-13 | INR 268.60 | -2.61% | INR 272.50 | INR 273.90 | INR 266.15 | 1.34M |
| 2026-07-10 | INR 275.80 | +1.29% | INR 278.00 | INR 278.95 | INR 267.30 | 2.97M |
| 2026-07-09 | INR 272.30 | +4.87% | INR 258.00 | INR 275.50 | INR 256.05 | 4.15M |
| 2026-07-08 | INR 259.65 | -0.73% | INR 259.00 | INR 263.45 | INR 248.60 | 1.76M |
| 2026-07-07 | INR 261.55 | +0.69% | INR 261.55 | INR 262.40 | INR 256.70 | 1.11M |
| 2026-07-06 | INR 259.75 | -0.46% | INR 261.00 | INR 261.60 | INR 254.40 | 983.69K |
| 2026-07-03 | INR 260.95 | -0.74% | INR 265.00 | INR 265.65 | INR 259.35 | 1.16M |
| 2026-07-02 | INR 262.90 | +1.02% | INR 259.25 | INR 263.30 | INR 257.30 | 1.58M |
| 2026-07-01 | INR 260.25 | -0.47% | INR 261.35 | INR 264.70 | INR 257.15 | 799.12K |
| 2026-06-30 | INR 261.49 | +0.55% | INR 260.00 | INR 264.40 | INR 257.22 | 1.52M |
| 2026-06-29 | INR 260.06 | -0.25% | INR 262.00 | INR 264.00 | INR 255.10 | 1.48M |
| 2026-06-26 | INR 260.72 | 0.00% | INR 260.72 | INR 260.72 | INR 260.72 | 0 |
| 2026-06-25 | INR 260.72 | +1.02% | INR 258.21 | INR 262.45 | INR 252.84 | 2.09M |
| 2026-06-24 | INR 258.08 | +0.10% | INR 255.60 | INR 259.40 | INR 252.81 | 897.60K |
| 2026-06-23 | INR 257.81 | +0.82% | INR 256.00 | INR 259.80 | INR 253.60 | 1.38M |
| 2026-06-22 | INR 255.71 | -1.98% | INR 262.00 | INR 262.50 | INR 254.29 | 841.65K |
| 2026-06-19 | INR 260.88 | -1.20% | INR 263.02 | INR 269.91 | INR 259.50 | 3.45M |
| 2026-06-18 | INR 264.06 | +2.16% | INR 260.00 | INR 264.92 | INR 255.75 | 3.32M |
| 2026-06-17 | INR 258.48 | +4.26% | INR 249.45 | INR 259.45 | INR 244.51 | 2.84M |
| 2026-06-16 | INR 247.91 | +0.65% | INR 247.25 | INR 255.95 | INR 242.50 | 2.82M |
| 2026-06-15 | INR 246.31 | +3.27% | INR 244.00 | INR 251.55 | INR 244.00 | 2.77M |
| 2026-06-12 | INR 238.50 | +6.72% | INR 229.04 | INR 240.14 | INR 226.99 | 1.96M |
| 2026-06-11 | INR 223.49 | -0.74% | INR 226.28 | INR 229.70 | INR 221.70 | 1.25M |
| 2026-06-10 | INR 225.16 | -6.11% | INR 241.00 | INR 242.85 | INR 224.10 | 2.61M |
| 2026-06-09 | INR 239.81 | +1.57% | INR 236.10 | INR 242.00 | INR 236.10 | 1.10M |
| 2026-06-08 | INR 236.10 | -5.77% | INR 248.00 | INR 248.00 | INR 234.15 | 1.81M |
| 2026-06-05 | INR 250.57 | -3.63% | INR 261.41 | INR 261.95 | INR 248.40 | 2.55M |
| 2026-06-04 | INR 260.00 | +3.64% | INR 252.00 | INR 267.50 | INR 252.00 | 10.77M |
| 2026-06-03 | INR 250.87 | +4.04% | INR 243.00 | INR 252.70 | INR 237.00 | 4.14M |
| 2026-06-02 | INR 241.12 | +0.10% | INR 240.88 | INR 242.99 | INR 235.01 | 1.17M |
| 2026-06-01 | INR 240.88 | -2.51% | INR 247.10 | INR 247.57 | INR 240.01 | 1.63M |
| 2026-05-29 | INR 247.09 | +0.41% | INR 248.00 | INR 251.70 | INR 240.18 | 4.04M |
| 2026-05-28 | INR 246.07 | 0.00% | INR 246.07 | INR 246.07 | INR 246.07 | 0 |