JINDALSAW.NSJINDALSAW.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $161.44 | $161.60 | $157.04 | $160.05 | 816,440 |
| 1/9/2026 | $163.71 | $164.27 | $160.50 | $161.44 | 1.23M |
| 1/8/2026 | $170.60 | $170.60 | $162.99 | $163.45 | 1.20M |
| 1/7/2026 | $170.41 | $171.35 | $168.61 | $170.33 | 684,299 |
| 1/6/2026 | $173.10 | $175.00 | $170.51 | $171.50 | 1.27M |
| 1/5/2026 | $172.80 | $173.96 | $169.39 | $172.69 | 1.50M |
| 1/2/2026 | $168.24 | $170.99 | $167.45 | $170.58 | 1.20M |
| 1/1/2026 | $168.40 | $169.18 | $165.80 | $167.46 | 649,515 |
| 12/31/2025 | $164.80 | $169.80 | $164.80 | $167.94 | 1.79M |
| 12/30/2025 | $165.20 | $166.51 | $164.10 | $164.77 | 789,744 |
| 12/29/2025 | $167.55 | $167.90 | $163.12 | $165.21 | 1.46M |
| 12/26/2025 | $167.50 | $168.39 | $165.82 | $166.12 | 576,880 |
| 12/24/2025 | $169.89 | $169.90 | $166.51 | $166.78 | 682,121 |
| 12/23/2025 | $165.37 | $171.27 | $164.35 | $168.64 | 2.27M |
| 12/22/2025 | $161.99 | $164.96 | $161.92 | $164.06 | 938,315 |
| 12/19/2025 | $163.53 | $163.95 | $160.29 | $160.92 | 1.34M |
| 12/18/2025 | $161.40 | $165.90 | $160.51 | $163.92 | 1.66M |
| 12/17/2025 | $163.83 | $164.59 | $161.00 | $161.32 | 544,364 |
| 12/16/2025 | $162.80 | $163.60 | $160.82 | $163.02 | 726,346 |
| 12/15/2025 | $161.45 | $164.34 | $160.80 | $163.49 | 1.10M |
| 12/12/2025 | $160.57 | $162.35 | $157.67 | $161.20 | 2.03M |
| 12/11/2025 | $159.80 | $161.15 | $158.05 | $159.71 | 991,234 |
| 12/10/2025 | $159.01 | $163.75 | $159.01 | $160.28 | 1.33M |
| 12/9/2025 | $156.27 | $160.80 | $153.00 | $158.44 | 1.37M |
| 12/8/2025 | $161.70 | $162.69 | $156.40 | $157.05 | 944,238 |
| 12/5/2025 | $163.75 | $164.50 | $161.23 | $161.60 | 801,978 |
| 12/4/2025 | $165.00 | $165.74 | $163.00 | $164.00 | 757,622 |
| 12/3/2025 | $163.95 | $166.45 | $162.50 | $165.00 | 932,038 |
| 12/2/2025 | $167.20 | $167.30 | $163.63 | $163.95 | 904,441 |
| 12/1/2025 | $163.80 | $169.70 | $162.30 | $166.65 | 3.07M |
| 11/28/2025 | $166.55 | $166.55 | $162.18 | $162.77 | 1.32M |
| 11/27/2025 | $168.00 | $169.55 | $165.91 | $166.72 | 922,220 |
| 11/26/2025 | $163.55 | $169.77 | $161.84 | $167.02 | 2.41M |
| 11/25/2025 | $162.00 | $163.23 | $161.11 | $162.21 | 819,776 |
| 11/24/2025 | $164.48 | $164.48 | $160.27 | $162.04 | 1.66M |
| 11/21/2025 | $167.25 | $167.25 | $163.00 | $163.80 | 885,823 |
| 11/19/2025 | $166.00 | $167.20 | $164.55 | $166.87 | 955,138 |
| 11/18/2025 | $168.93 | $169.00 | $164.88 | $165.40 | 1.33M |
| 11/17/2025 | $169.14 | $170.59 | $168.00 | $168.93 | 851,149 |
| 11/14/2025 | $170.90 | $170.90 | $168.72 | $169.13 | 1.40M |
| 11/13/2025 | $172.05 | $172.68 | $170.52 | $171.25 | 1.15M |
| 11/12/2025 | $172.86 | $174.00 | $170.31 | $172.16 | 1.65M |
| 11/11/2025 | $171.57 | $173.67 | $169.35 | $172.89 | 2.33M |
| 11/10/2025 | $165.24 | $173.65 | $165.22 | $170.73 | 5.02M |
| 11/7/2025 | $166.50 | $166.59 | $162.20 | $164.50 | 6.05M |
| 11/6/2025 | $171.80 | $171.87 | $166.50 | $166.92 | 2.69M |
| 11/4/2025 | $175.00 | $175.25 | $169.60 | $170.45 | 2.82M |
| 11/3/2025 | $175.40 | $176.20 | $173.65 | $174.38 | 2.16M |
| 10/31/2025 | $176.50 | $177.19 | $175.00 | $175.25 | 1.96M |
| 10/30/2025 | $178.55 | $178.62 | $175.75 | $176.33 | 2.20M |
| 10/29/2025 | $180.50 | $180.51 | $177.51 | $177.95 | 2.47M |
| 10/28/2025 | $179.50 | $183.19 | $178.50 | $180.06 | 3.05M |
| 10/27/2025 | $181.20 | $181.45 | $175.00 | $178.59 | 6.37M |
| 10/24/2025 | $188.50 | $189.80 | $179.10 | $180.22 | 6.78M |
| 10/23/2025 | $192.00 | $192.10 | $186.75 | $187.11 | 1.88M |
| 10/21/2025 | $188.60 | $191.71 | $187.99 | $191.04 | 685,852 |
| 10/20/2025 | $189.94 | $190.25 | $184.50 | $186.60 | 3.13M |
| 10/17/2025 | $202.58 | $202.58 | $189.51 | $190.64 | 4.14M |
| 10/16/2025 | $202.50 | $204.90 | $200.80 | $201.28 | 1.19M |
| 10/15/2025 | $200.50 | $206.40 | $198.02 | $202.52 | 1.70M |
| 10/14/2025 | $205.49 | $205.50 | $198.00 | $199.24 | 2.31M |