tiprankstipranks
Trending News
More News >
Jindal Saw Limited (IN:JINDALSAW)
:JINDALSAW
India Market

Jindal Saw Limited (JINDALSAW) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
217.25
221.90
216.30
218.00
218.00
+1.21%
142,422
1.45
Jun 05, 2025
217.00
219.90
215.00
215.40
215.40
+0.05%
142,127
1.46
Jun 04, 2025
211.45
219.45
210.30
217.30
215.30
+4.16%
241,333
2.56
Jun 03, 2025
214.00
215.00
210.00
210.55
208.61
-0.91%
82,187
0.87
Jun 02, 2025
211.60
215.50
211.25
214.45
212.48
+2.26%
42,221
0.45
May 30, 2025
214.85
214.85
210.50
211.65
209.70
<+0.01%
41,943
0.44
May 29, 2025
214.50
216.70
212.55
213.60
211.63
+0.95%
82,652
0.87
May 28, 2025
213.25
217.10
213.00
213.55
211.58
+0.41%
83,427
0.88
May 27, 2025
215.70
217.35
213.35
214.65
212.67
+0.46%
30,232
0.32
May 26, 2025
216.95
219.00
214.65
215.65
213.66
+1.02%
69,986
0.74
May 23, 2025
208.70
216.95
208.10
215.45
213.47
+3.94%
140,755
1.50
May 22, 2025
211.00
212.20
208.20
209.20
207.27
-0.12%
149,165
1.60
May 21, 2025
214.75
214.75
210.05
211.40
209.45
-0.81%
232,252
2.56
May 20, 2025
223.55
224.50
213.50
215.10
213.12
-2.16%
182,148
2.05
May 19, 2025
217.45
226.70
217.45
221.90
219.86
+3.14%
191,966
2.20
May 16, 2025
216.25
219.70
216.00
217.15
215.15
+1.63%
132,685
1.53
May 15, 2025
221.20
221.20
215.00
215.65
213.66
-0.84%
110,455
1.27
May 14, 2025
214.00
219.95
212.30
219.50
217.48
+4.01%
72,005
0.83
May 13, 2025
220.00
220.25
211.85
213.00
211.04
-1.48%
56,347
0.63
May 12, 2025
213.35
219.05
210.50
218.20
216.19
+9.08%
188,781
2.12
May 09, 2025
208.05
208.05
199.75
201.90
200.04
-2.76%
145,249
1.65
May 08, 2025
220.35
224.60
207.30
209.55
207.62
-3.65%
92,571
1.06
May 07, 2025
223.00
226.85
218.30
219.50
217.48
-2.79%
197,916
2.30
May 06, 2025
238.40
238.40
225.80
227.90
225.80
-2.33%
101,660
1.17
May 05, 2025
242.90
242.90
229.60
235.50
233.33
-3.06%
160,353
1.88
May 02, 2025
248.15
254.05
242.00
245.20
242.94
-0.25%
95,280
1.12
Apr 30, 2025
255.55
257.00
246.55
248.10
245.82
-1.97%
66,851
0.79
Apr 29, 2025
262.95
267.45
255.00
255.45
253.10
-2.17%
47,152
0.55
Apr 28, 2025
251.65
264.55
251.65
263.55
261.12
+3.70%
35,586
0.42
Apr 25, 2025
264.05
268.15
255.10
256.50
254.14
-3.42%
89,103
1.05
Apr 24, 2025
266.40
273.45
265.50
268.05
265.58
+0.26%
57,417
0.68
Apr 23, 2025
270.30
274.15
266.70
269.85
267.37
+0.56%
30,709
0.36
Apr 22, 2025
272.00
274.00
267.55
270.85
268.36
+0.84%
64,263
0.74
Apr 21, 2025
269.30
272.80
265.30
271.10
268.60
+2.12%
74,023
0.86
Apr 17, 2025
257.55
271.30
256.95
267.95
265.48
+4.84%
131,715
1.52
Apr 16, 2025
257.95
259.10
253.90
257.95
255.58
+1.14%
32,384
0.37
Apr 15, 2025
251.40
258.55
251.15
257.40
255.03
+5.11%
74,147
0.86
Apr 11, 2025
253.35
253.35
245.30
247.15
244.88
+1.88%
58,151
0.67
Apr 09, 2025
243.95
247.45
236.00
244.85
242.60
+0.66%
67,192
0.77
Apr 08, 2025
240.25
247.50
233.55
245.50
243.24
+5.96%
126,863
1.45
Apr 07, 2025
210.85
245.00
210.85
233.85
231.70
-9.62%
228,449
2.70
Apr 04, 2025
275.65
276.00
256.30
261.15
258.75
-4.59%
102,634
1.22
Apr 03, 2025
265.00
277.40
265.00
276.25
273.71
+2.68%
82,650
0.97
Apr 02, 2025
272.95
273.80
268.15
271.55
269.05
+0.85%
32,944
0.39
Apr 01, 2025
271.00
272.55
265.80
271.75
269.25
+1.55%
60,919
0.71
Mar 28, 2025
272.95
274.15
267.35
270.10
267.61
-0.01%
38,834
0.45
Mar 27, 2025
266.75
275.30
264.35
272.65
270.14
+3.18%
96,631
1.14
Mar 26, 2025
268.00
269.45
262.60
266.70
264.24
+1.14%
47,170
0.56
Mar 25, 2025
283.95
283.95
265.00
266.15
263.70
-4.27%
53,194
0.63
Mar 24, 2025
280.95
285.00
277.95
280.60
278.02
+3.15%
87,370
1.03
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis