Jindal Worldwide Limited JINDWORLD

NSE · India · Process Industries

INR 46.10-0.44 (-0.95%)

Market closed· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 45.82	-1.55%	INR 46.33	INR 46.64	INR 44.32	2.79M
2026-09-30	INR 46.54	-1.13%	INR 47.60	INR 47.97	INR 46.26	2.79M
2026-09-29	INR 47.07	-3.33%	INR 48.77	INR 48.77	INR 46.52	3.11M
2026-09-28	INR 48.69	+4.13%	INR 46.89	INR 51.00	INR 45.58	9.01M
2026-09-25	INR 46.76	-4.90%	INR 49.39	INR 49.39	INR 45.57	7.28M
2026-09-24	INR 49.17	-5.80%	INR 51.78	INR 51.78	INR 48.41	5.93M
2026-09-23	INR 52.20	-0.04%	INR 52.50	INR 54.34	INR 51.51	8.71M
2026-09-22	INR 52.22	+4.84%	INR 50.46	INR 53.50	INR 49.70	15.57M
2026-09-21	INR 49.81	+0.22%	INR 49.79	INR 50.85	INR 48.95	4.89M
2026-09-18	INR 49.70	+1.43%	INR 49.40	INR 51.50	INR 47.78	11.06M
2026-09-17	INR 49.00	-0.33%	INR 50.48	INR 50.79	INR 48.69	4.25M
2026-09-16	INR 49.16	-0.57%	INR 49.00	INR 50.63	INR 47.90	6.16M
2026-09-15	INR 49.44	-6.51%	INR 53.50	INR 54.09	INR 47.60	10.27M
2026-09-14	INR 52.88	0.00%	INR 52.88	INR 52.88	INR 52.88	0
2026-09-11	INR 52.88	-4.96%	INR 54.70	INR 55.50	INR 52.01	14.63M
2026-09-10	INR 55.64	+0.36%	INR 57.09	INR 57.49	INR 55.00	21.27M
2026-09-09	INR 55.44	-0.16%	INR 55.02	INR 57.20	INR 53.61	40.89M
2026-09-08	INR 55.53	-5.11%	INR 58.50	INR 59.90	INR 54.21	62.26M
2026-09-07	INR 58.52	+1.76%	INR 59.15	INR 61.99	INR 52.02	95.41M
2026-09-04	INR 57.51	+19.44%	INR 49.67	INR 57.78	INR 49.02	188.28M
2026-09-03	INR 48.15	+19.81%	INR 40.52	INR 48.22	INR 40.52	110.82M
2026-09-02	INR 40.19	-4.49%	INR 42.00	INR 42.05	INR 38.40	15.07M
2026-09-01	INR 42.08	+9.84%	INR 39.35	INR 44.25	INR 39.35	120.39M
2026-08-31	INR 38.31	+1.19%	INR 38.30	INR 39.64	INR 38.10	6.01M
2026-08-28	INR 37.86	+2.80%	INR 37.01	INR 38.67	INR 37.01	5.77M
2026-08-27	INR 36.83	+5.71%	INR 35.01	INR 37.86	INR 35.01	14.87M
2026-08-26	INR 34.84	-0.34%	INR 34.81	INR 35.30	INR 34.57	704.44K
2026-08-25	INR 34.96	-2.07%	INR 35.60	INR 35.64	INR 34.80	1.46M
2026-08-24	INR 35.70	+1.05%	INR 35.75	INR 36.20	INR 35.44	956.05K
2026-08-21	INR 35.33	+0.66%	INR 35.37	INR 35.94	INR 35.00	1.18M
2026-08-20	INR 35.10	-1.35%	INR 35.59	INR 36.00	INR 34.85	966.59K
2026-08-19	INR 35.58	-1.69%	INR 36.12	INR 36.37	INR 35.31	1.53M
2026-08-18	INR 36.19	+1.57%	INR 35.98	INR 36.74	INR 35.51	3.08M
2026-08-17	INR 35.63	+1.05%	INR 35.58	INR 35.90	INR 35.04	1.98M
2026-08-14	INR 35.26	-1.45%	INR 35.75	INR 35.89	INR 35.00	2.58M
2026-08-13	INR 35.78	-2.61%	INR 36.74	INR 37.03	INR 35.21	3.06M
2026-08-12	INR 36.74	+0.99%	INR 35.65	INR 37.46	INR 35.65	7.69M
2026-08-11	INR 36.38	-2.36%	INR 37.01	INR 37.63	INR 35.81	4.87M
2026-08-10	INR 37.26	-4.29%	INR 38.90	INR 38.98	INR 36.55	4.49M
2026-08-07	INR 38.93	+1.12%	INR 38.30	INR 40.00	INR 38.00	10.63M
2026-08-06	INR 38.50	-1.66%	INR 39.10	INR 39.24	INR 38.11	5.23M
2026-08-05	INR 39.15	-1.83%	INR 40.00	INR 40.01	INR 38.52	5.95M
2026-08-04	INR 39.88	-1.31%	INR 40.61	INR 41.10	INR 38.85	21.20M
2026-08-03	INR 40.41	+5.40%	INR 37.91	INR 42.40	INR 37.63	123.96M
2026-07-31	INR 38.34	-0.44%	INR 38.99	INR 39.20	INR 37.50	6.12M
2026-07-30	INR 38.51	+0.92%	INR 38.01	INR 38.80	INR 37.52	6.98M
2026-07-29	INR 38.16	-2.23%	INR 38.91	INR 39.00	INR 37.15	6.72M
2026-07-28	INR 39.03	-1.01%	INR 38.82	INR 39.94	INR 38.01	14.74M
2026-07-27	INR 39.43	+4.23%	INR 38.10	INR 40.40	INR 37.50	55.99M
2026-07-24	INR 37.83	+11.13%	INR 34.89	INR 39.71	INR 33.34	74.09M
2026-07-23	INR 34.04	-8.37%	INR 36.90	INR 37.19	INR 33.50	18.44M
2026-07-22	INR 37.15	-1.30%	INR 38.39	INR 39.39	INR 35.70	59.99M
2026-07-21	INR 37.64	+19.30%	INR 31.56	INR 37.86	INR 31.00	100.86M
2026-07-20	INR 31.55	-2.02%	INR 31.90	INR 32.10	INR 31.01	3.58M
2026-07-17	INR 32.20	+0.44%	INR 32.80	INR 35.22	INR 31.10	46.61M
2026-07-16	INR 32.06	+6.51%	INR 30.00	INR 33.73	INR 29.76	61.22M
2026-07-15	INR 30.10	+0.67%	INR 29.65	INR 30.58	INR 29.65	448.41K
2026-07-14	INR 29.90	+0.44%	INR 30.15	INR 30.15	INR 29.60	403.77K
2026-07-13	INR 29.77	+1.36%	INR 28.99	INR 29.97	INR 28.60	409.52K
2026-07-10	INR 29.37	+2.48%	INR 28.76	INR 29.67	INR 28.76	274.43K
2026-07-09	INR 28.66	+0.49%	INR 28.64	INR 29.13	INR 28.21	388.46K
2026-07-08	INR 28.52	-3.42%	INR 29.09	INR 29.33	INR 28.20	387.50K
2026-07-07	INR 29.53	-1.04%	INR 29.52	INR 29.96	INR 29.21	380.90K
2026-07-06	INR 29.84	-1.87%	INR 30.40	INR 30.40	INR 29.50	520.32K
2026-07-03	INR 30.41	+0.83%	INR 30.45	INR 31.00	INR 29.98	595.61K
2026-07-02	INR 30.16	-0.13%	INR 30.45	INR 30.69	INR 29.90	533.45K
2026-07-01	INR 30.20	+0.60%	INR 30.05	INR 31.19	INR 29.82	766.32K
2026-06-30	INR 30.02	-0.99%	INR 30.33	INR 30.62	INR 29.80	772.02K
2026-06-29	INR 30.32	-1.69%	INR 30.75	INR 31.00	INR 29.51	859.48K
2026-06-26	INR 30.84	0.00%	INR 30.84	INR 30.84	INR 30.84	0
2026-06-25	INR 30.84	-0.16%	INR 31.21	INR 31.75	INR 30.43	1.18M
2026-06-24	INR 30.89	+0.19%	INR 30.99	INR 32.12	INR 30.40	1.56M
2026-06-23	INR 30.83	-2.81%	INR 31.70	INR 31.85	INR 30.48	971.97K
2026-06-22	INR 31.72	-2.22%	INR 32.75	INR 33.44	INR 31.50	2.00M
2026-06-19	INR 32.44	+6.75%	INR 30.71	INR 33.99	INR 30.67	15.62M
2026-06-18	INR 30.39	+2.36%	INR 29.80	INR 30.60	INR 29.37	925.76K
2026-06-17	INR 29.69	-1.92%	INR 30.45	INR 30.50	INR 29.43	813.92K
2026-06-16	INR 30.27	+0.43%	INR 30.60	INR 30.90	INR 30.02	970.29K
2026-06-15	INR 30.14	+0.90%	INR 30.70	INR 31.40	INR 30.00	1.93M
2026-06-12	INR 29.87	+8.22%	INR 28.00	INR 31.58	INR 28.00	23.88M
2026-06-11	INR 27.60	-1.85%	INR 28.12	INR 28.12	INR 27.11	414.93K
2026-06-10	INR 28.12	-2.93%	INR 28.70	INR 29.16	INR 27.80	566.81K
2026-06-09	INR 28.97	+4.81%	INR 27.90	INR 29.50	INR 27.88	1.21M
2026-06-08	INR 27.64	-5.95%	INR 29.01	INR 29.07	INR 27.50	1.24M
2026-06-05	INR 29.39	-2.91%	INR 30.65	INR 30.98	INR 29.07	1.13M
2026-06-04	INR 30.27	+3.45%	INR 29.11	INR 31.14	INR 29.00	2.19M
2026-06-03	INR 29.26	-1.94%	INR 29.90	INR 30.54	INR 28.81	1.11M
2026-06-02	INR 29.84	-2.26%	INR 30.65	INR 31.07	INR 29.02	2.20M
2026-06-01	INR 30.53	+0.93%	INR 31.05	INR 32.50	INR 30.10	2.80M
2026-05-29	INR 30.25	-2.07%	INR 30.80	INR 32.76	INR 29.80	6.80M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 45.82	-1.55%	INR 46.33	INR 46.64	INR 44.32	2.79M
2026-09-30	INR 46.54	-1.13%	INR 47.60	INR 47.97	INR 46.26	2.79M
2026-09-29	INR 47.07	-3.33%	INR 48.77	INR 48.77	INR 46.52	3.11M
2026-09-28	INR 48.69	+4.13%	INR 46.89	INR 51.00	INR 45.58	9.01M
2026-09-25	INR 46.76	-4.90%	INR 49.39	INR 49.39	INR 45.57	7.28M
2026-09-24	INR 49.17	-5.80%	INR 51.78	INR 51.78	INR 48.41	5.93M
2026-09-23	INR 52.20	-0.04%	INR 52.50	INR 54.34	INR 51.51	8.71M
2026-09-22	INR 52.22	+4.84%	INR 50.46	INR 53.50	INR 49.70	15.57M
2026-09-21	INR 49.81	+0.22%	INR 49.79	INR 50.85	INR 48.95	4.89M
2026-09-18	INR 49.70	+1.43%	INR 49.40	INR 51.50	INR 47.78	11.06M
2026-09-17	INR 49.00	-0.33%	INR 50.48	INR 50.79	INR 48.69	4.25M
2026-09-16	INR 49.16	-0.57%	INR 49.00	INR 50.63	INR 47.90	6.16M
2026-09-15	INR 49.44	-6.51%	INR 53.50	INR 54.09	INR 47.60	10.27M
2026-09-14	INR 52.88	0.00%	INR 52.88	INR 52.88	INR 52.88	0
2026-09-11	INR 52.88	-4.96%	INR 54.70	INR 55.50	INR 52.01	14.63M
2026-09-10	INR 55.64	+0.36%	INR 57.09	INR 57.49	INR 55.00	21.27M
2026-09-09	INR 55.44	-0.16%	INR 55.02	INR 57.20	INR 53.61	40.89M
2026-09-08	INR 55.53	-5.11%	INR 58.50	INR 59.90	INR 54.21	62.26M
2026-09-07	INR 58.52	+1.76%	INR 59.15	INR 61.99	INR 52.02	95.41M
2026-09-04	INR 57.51	+19.44%	INR 49.67	INR 57.78	INR 49.02	188.28M
2026-09-03	INR 48.15	+19.81%	INR 40.52	INR 48.22	INR 40.52	110.82M
2026-09-02	INR 40.19	-4.49%	INR 42.00	INR 42.05	INR 38.40	15.07M
2026-09-01	INR 42.08	+9.84%	INR 39.35	INR 44.25	INR 39.35	120.39M
2026-08-31	INR 38.31	+1.19%	INR 38.30	INR 39.64	INR 38.10	6.01M
2026-08-28	INR 37.86	+2.80%	INR 37.01	INR 38.67	INR 37.01	5.77M
2026-08-27	INR 36.83	+5.71%	INR 35.01	INR 37.86	INR 35.01	14.87M
2026-08-26	INR 34.84	-0.34%	INR 34.81	INR 35.30	INR 34.57	704.44K
2026-08-25	INR 34.96	-2.07%	INR 35.60	INR 35.64	INR 34.80	1.46M
2026-08-24	INR 35.70	+1.05%	INR 35.75	INR 36.20	INR 35.44	956.05K
2026-08-21	INR 35.33	+0.66%	INR 35.37	INR 35.94	INR 35.00	1.18M
2026-08-20	INR 35.10	-1.35%	INR 35.59	INR 36.00	INR 34.85	966.59K
2026-08-19	INR 35.58	-1.69%	INR 36.12	INR 36.37	INR 35.31	1.53M
2026-08-18	INR 36.19	+1.57%	INR 35.98	INR 36.74	INR 35.51	3.08M
2026-08-17	INR 35.63	+1.05%	INR 35.58	INR 35.90	INR 35.04	1.98M
2026-08-14	INR 35.26	-1.45%	INR 35.75	INR 35.89	INR 35.00	2.58M
2026-08-13	INR 35.78	-2.61%	INR 36.74	INR 37.03	INR 35.21	3.06M
2026-08-12	INR 36.74	+0.99%	INR 35.65	INR 37.46	INR 35.65	7.69M
2026-08-11	INR 36.38	-2.36%	INR 37.01	INR 37.63	INR 35.81	4.87M
2026-08-10	INR 37.26	-4.29%	INR 38.90	INR 38.98	INR 36.55	4.49M
2026-08-07	INR 38.93	+1.12%	INR 38.30	INR 40.00	INR 38.00	10.63M
2026-08-06	INR 38.50	-1.66%	INR 39.10	INR 39.24	INR 38.11	5.23M
2026-08-05	INR 39.15	-1.83%	INR 40.00	INR 40.01	INR 38.52	5.95M
2026-08-04	INR 39.88	-1.31%	INR 40.61	INR 41.10	INR 38.85	21.20M
2026-08-03	INR 40.41	+5.40%	INR 37.91	INR 42.40	INR 37.63	123.96M
2026-07-31	INR 38.34	-0.44%	INR 38.99	INR 39.20	INR 37.50	6.12M
2026-07-30	INR 38.51	+0.92%	INR 38.01	INR 38.80	INR 37.52	6.98M
2026-07-29	INR 38.16	-2.23%	INR 38.91	INR 39.00	INR 37.15	6.72M
2026-07-28	INR 39.03	-1.01%	INR 38.82	INR 39.94	INR 38.01	14.74M
2026-07-27	INR 39.43	+4.23%	INR 38.10	INR 40.40	INR 37.50	55.99M
2026-07-24	INR 37.83	+11.13%	INR 34.89	INR 39.71	INR 33.34	74.09M
2026-07-23	INR 34.04	-8.37%	INR 36.90	INR 37.19	INR 33.50	18.44M
2026-07-22	INR 37.15	-1.30%	INR 38.39	INR 39.39	INR 35.70	59.99M
2026-07-21	INR 37.64	+19.30%	INR 31.56	INR 37.86	INR 31.00	100.86M
2026-07-20	INR 31.55	-2.02%	INR 31.90	INR 32.10	INR 31.01	3.58M
2026-07-17	INR 32.20	+0.44%	INR 32.80	INR 35.22	INR 31.10	46.61M
2026-07-16	INR 32.06	+6.51%	INR 30.00	INR 33.73	INR 29.76	61.22M
2026-07-15	INR 30.10	+0.67%	INR 29.65	INR 30.58	INR 29.65	448.41K
2026-07-14	INR 29.90	+0.44%	INR 30.15	INR 30.15	INR 29.60	403.77K
2026-07-13	INR 29.77	+1.36%	INR 28.99	INR 29.97	INR 28.60	409.52K
2026-07-10	INR 29.37	+2.48%	INR 28.76	INR 29.67	INR 28.76	274.43K
2026-07-09	INR 28.66	+0.49%	INR 28.64	INR 29.13	INR 28.21	388.46K
2026-07-08	INR 28.52	-3.42%	INR 29.09	INR 29.33	INR 28.20	387.50K
2026-07-07	INR 29.53	-1.04%	INR 29.52	INR 29.96	INR 29.21	380.90K
2026-07-06	INR 29.84	-1.87%	INR 30.40	INR 30.40	INR 29.50	520.32K
2026-07-03	INR 30.41	+0.83%	INR 30.45	INR 31.00	INR 29.98	595.61K
2026-07-02	INR 30.16	-0.13%	INR 30.45	INR 30.69	INR 29.90	533.45K
2026-07-01	INR 30.20	+0.60%	INR 30.05	INR 31.19	INR 29.82	766.32K
2026-06-30	INR 30.02	-0.99%	INR 30.33	INR 30.62	INR 29.80	772.02K
2026-06-29	INR 30.32	-1.69%	INR 30.75	INR 31.00	INR 29.51	859.48K
2026-06-26	INR 30.84	0.00%	INR 30.84	INR 30.84	INR 30.84	0
2026-06-25	INR 30.84	-0.16%	INR 31.21	INR 31.75	INR 30.43	1.18M
2026-06-24	INR 30.89	+0.19%	INR 30.99	INR 32.12	INR 30.40	1.56M
2026-06-23	INR 30.83	-2.81%	INR 31.70	INR 31.85	INR 30.48	971.97K
2026-06-22	INR 31.72	-2.22%	INR 32.75	INR 33.44	INR 31.50	2.00M
2026-06-19	INR 32.44	+6.75%	INR 30.71	INR 33.99	INR 30.67	15.62M
2026-06-18	INR 30.39	+2.36%	INR 29.80	INR 30.60	INR 29.37	925.76K
2026-06-17	INR 29.69	-1.92%	INR 30.45	INR 30.50	INR 29.43	813.92K
2026-06-16	INR 30.27	+0.43%	INR 30.60	INR 30.90	INR 30.02	970.29K
2026-06-15	INR 30.14	+0.90%	INR 30.70	INR 31.40	INR 30.00	1.93M
2026-06-12	INR 29.87	+8.22%	INR 28.00	INR 31.58	INR 28.00	23.88M
2026-06-11	INR 27.60	-1.85%	INR 28.12	INR 28.12	INR 27.11	414.93K
2026-06-10	INR 28.12	-2.93%	INR 28.70	INR 29.16	INR 27.80	566.81K
2026-06-09	INR 28.97	+4.81%	INR 27.90	INR 29.50	INR 27.88	1.21M
2026-06-08	INR 27.64	-5.95%	INR 29.01	INR 29.07	INR 27.50	1.24M
2026-06-05	INR 29.39	-2.91%	INR 30.65	INR 30.98	INR 29.07	1.13M
2026-06-04	INR 30.27	+3.45%	INR 29.11	INR 31.14	INR 29.00	2.19M
2026-06-03	INR 29.26	-1.94%	INR 29.90	INR 30.54	INR 28.81	1.11M
2026-06-02	INR 29.84	-2.26%	INR 30.65	INR 31.07	INR 29.02	2.20M
2026-06-01	INR 30.53	+0.93%	INR 31.05	INR 32.50	INR 30.10	2.80M
2026-05-29	INR 30.25	-2.07%	INR 30.80	INR 32.76	INR 29.80	6.80M