India markets closed
BSE SENSEX
50,405.32-440.76(-0.87%)Nifty 50
14,938.10-142.65(-0.95%)USD/INR
73.1400+0.0790(+0.11%)
Jindal Saw Limited (JINDALSAW.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
81.85-0.50 (-0.61%)
At close: 3:41PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05-Mar-2021 | 82.35 | 84.25 | 80.20 | 81.85 | 81.85 | 2,72,914 |
| 04-Mar-2021 | 79.00 | 84.65 | 78.40 | 82.35 | 82.35 | 5,07,041 |
| 03-Mar-2021 | 81.50 | 82.90 | 79.45 | 80.05 | 80.05 | 2,72,881 |
| 02-Mar-2021 | 80.05 | 81.55 | 79.00 | 79.95 | 79.95 | 97,221 |
| 01-Mar-2021 | 81.00 | 81.85 | 78.85 | 79.60 | 79.60 | 1,37,845 |
| 26-Feb-2021 | 80.70 | 81.95 | 78.50 | 79.55 | 79.55 | 2,17,157 |
| 25-Feb-2021 | 74.00 | 84.40 | 74.00 | 82.75 | 82.75 | 10,77,570 |
| 24-Feb-2021 | 73.80 | 74.85 | 73.20 | 73.80 | 73.80 | 2,38,769 |
| 23-Feb-2021 | 73.00 | 74.60 | 71.70 | 73.20 | 73.20 | 1,09,718 |
| 22-Feb-2021 | 75.90 | 75.90 | 71.15 | 71.95 | 71.95 | 85,756 |
| 19-Feb-2021 | 73.10 | 76.60 | 73.10 | 74.50 | 74.50 | 1,19,046 |
| 18-Feb-2021 | 70.40 | 74.90 | 70.40 | 72.90 | 72.90 | 1,64,838 |
| 17-Feb-2021 | 71.25 | 72.90 | 68.75 | 70.10 | 70.10 | 2,01,107 |
| 16-Feb-2021 | 70.90 | 72.60 | 70.70 | 71.20 | 71.20 | 2,33,181 |
| 15-Feb-2021 | 74.40 | 74.40 | 70.45 | 70.65 | 70.65 | 64,524 |
| 12-Feb-2021 | 72.30 | 73.00 | 71.75 | 72.00 | 72.00 | 57,927 |
| 11-Feb-2021 | 73.50 | 73.95 | 71.70 | 72.10 | 72.10 | 1,19,298 |
| 10-Feb-2021 | 74.30 | 74.30 | 72.00 | 72.30 | 72.30 | 36,763 |
| 09-Feb-2021 | 73.70 | 74.30 | 72.80 | 73.05 | 73.05 | 44,140 |
| 08-Feb-2021 | 75.10 | 75.10 | 72.80 | 73.30 | 73.30 | 83,232 |
| 05-Feb-2021 | 79.00 | 79.90 | 75.10 | 75.60 | 75.60 | 1,16,921 |
| 04-Feb-2021 | 76.85 | 78.70 | 76.65 | 77.60 | 77.60 | 2,16,305 |
| 03-Feb-2021 | 74.20 | 77.35 | 73.70 | 76.85 | 76.85 | 1,86,096 |
| 02-Feb-2021 | 72.95 | 74.90 | 72.65 | 73.65 | 73.65 | 88,078 |
| 01-Feb-2021 | 69.35 | 73.90 | 69.35 | 72.90 | 72.90 | 88,893 |
| 29-Jan-2021 | 71.35 | 72.40 | 70.60 | 71.05 | 71.05 | 67,699 |
| 28-Jan-2021 | 71.00 | 72.15 | 69.00 | 71.30 | 71.30 | 1,12,390 |
| 27-Jan-2021 | 71.50 | 72.05 | 70.80 | 71.15 | 71.15 | 1,39,354 |
| 25-Jan-2021 | 74.70 | 74.95 | 72.00 | 72.25 | 72.25 | 1,06,973 |
| 22-Jan-2021 | 76.90 | 77.05 | 73.35 | 74.00 | 74.00 | 86,122 |
| 21-Jan-2021 | 76.10 | 78.10 | 75.95 | 76.40 | 76.40 | 73,258 |
| 20-Jan-2021 | 76.65 | 77.30 | 75.80 | 76.05 | 76.05 | 90,083 |
| 19-Jan-2021 | 74.65 | 77.10 | 74.65 | 76.20 | 76.20 | 64,304 |
| 18-Jan-2021 | 77.95 | 77.95 | 73.00 | 74.65 | 74.65 | 1,58,720 |
| 15-Jan-2021 | 79.20 | 79.75 | 76.80 | 77.05 | 77.05 | 1,37,822 |
| 14-Jan-2021 | 79.00 | 79.65 | 78.15 | 79.20 | 79.20 | 83,043 |
| 13-Jan-2021 | 81.50 | 82.80 | 78.45 | 78.80 | 78.80 | 95,782 |
| 12-Jan-2021 | 80.85 | 82.70 | 79.70 | 81.60 | 81.60 | 89,769 |
| 11-Jan-2021 | 83.80 | 83.80 | 79.50 | 80.65 | 80.65 | 1,18,077 |
| 08-Jan-2021 | 84.00 | 84.95 | 82.05 | 82.30 | 82.30 | 1,77,425 |
| 07-Jan-2021 | 83.45 | 84.35 | 83.00 | 83.40 | 83.40 | 1,90,521 |
| 06-Jan-2021 | 83.00 | 84.20 | 79.30 | 82.25 | 82.25 | 4,01,937 |
| 05-Jan-2021 | 77.90 | 82.60 | 76.80 | 81.45 | 81.45 | 5,72,020 |
| 04-Jan-2021 | 76.95 | 78.70 | 76.20 | 78.15 | 78.15 | 90,347 |
| 01-Jan-2021 | 76.10 | 77.35 | 75.95 | 76.30 | 76.30 | 85,697 |
| 31-Dec-2020 | 75.55 | 77.20 | 75.30 | 75.85 | 75.85 | 53,039 |
| 30-Dec-2020 | 76.85 | 76.85 | 75.25 | 75.80 | 75.80 | 47,581 |
| 29-Dec-2020 | 78.95 | 79.40 | 75.70 | 76.25 | 76.25 | 1,63,977 |
| 28-Dec-2020 | 74.90 | 80.35 | 74.30 | 78.10 | 78.10 | 3,73,722 |
| 24-Dec-2020 | 75.40 | 75.80 | 72.80 | 73.40 | 73.40 | 91,148 |
| 23-Dec-2020 | 73.50 | 75.00 | 71.50 | 74.60 | 74.60 | 56,551 |
| 22-Dec-2020 | 70.65 | 72.30 | 67.45 | 71.45 | 71.45 | 1,11,701 |
| 21-Dec-2020 | 76.15 | 77.90 | 68.35 | 70.65 | 70.65 | 1,17,636 |
| 18-Dec-2020 | 77.35 | 77.35 | 74.65 | 76.15 | 76.15 | 46,314 |
| 17-Dec-2020 | 80.00 | 80.00 | 76.70 | 77.05 | 77.05 | 1,37,237 |
| 16-Dec-2020 | 80.15 | 81.90 | 78.95 | 79.35 | 79.35 | 3,47,524 |
| 15-Dec-2020 | 77.50 | 80.75 | 76.50 | 79.60 | 79.60 | 2,61,984 |
| 14-Dec-2020 | 76.95 | 77.65 | 74.00 | 76.95 | 76.95 | 1,63,722 |
| 11-Dec-2020 | 72.70 | 78.25 | 72.70 | 76.45 | 76.45 | 3,94,483 |
| 10-Dec-2020 | 73.45 | 73.60 | 71.25 | 72.35 | 72.35 | 58,198 |
| 09-Dec-2020 | 74.80 | 74.80 | 73.05 | 73.60 | 73.60 | 1,26,527 |
| 08-Dec-2020 | 75.60 | 76.60 | 72.95 | 73.30 | 73.30 | 75,421 |
| 07-Dec-2020 | 76.00 | 76.95 | 74.95 | 76.20 | 76.20 | 2,00,984 |
| 04-Dec-2020 | 76.90 | 76.90 | 72.70 | 73.90 | 73.90 | 1,75,937 |
| 03-Dec-2020 | 76.70 | 77.95 | 75.60 | 75.95 | 75.95 | 2,49,812 |
| 02-Dec-2020 | 72.00 | 76.30 | 72.00 | 75.50 | 75.50 | 3,85,202 |
| 01-Dec-2020 | 70.00 | 73.10 | 69.15 | 72.00 | 72.00 | 2,44,871 |
| 27-Nov-2020 | 69.85 | 71.20 | 68.80 | 69.75 | 69.75 | 1,74,353 |
| 26-Nov-2020 | 68.20 | 68.75 | 67.15 | 68.15 | 68.15 | 1,17,466 |
| 25-Nov-2020 | 67.60 | 68.85 | 66.20 | 67.70 | 67.70 | 2,18,089 |
| 24-Nov-2020 | 67.00 | 67.50 | 66.20 | 66.65 | 66.65 | 52,524 |
| 23-Nov-2020 | 65.80 | 67.60 | 65.80 | 67.00 | 67.00 | 1,12,378 |
| 20-Nov-2020 | 66.65 | 67.30 | 65.15 | 65.55 | 65.55 | 51,578 |
| 19-Nov-2020 | 66.50 | 68.75 | 65.55 | 66.25 | 66.25 | 1,40,697 |
| 18-Nov-2020 | 66.20 | 67.80 | 65.75 | 66.75 | 66.75 | 1,05,153 |
| 17-Nov-2020 | 66.00 | 67.80 | 65.20 | 65.60 | 65.60 | 1,13,685 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 64.90 | 65.45 | 63.20 | 64.70 | 64.70 | 35,926 |
| 12-Nov-2020 | 62.05 | 65.30 | 62.05 | 63.90 | 63.90 | 1,60,452 |
| 11-Nov-2020 | 62.15 | 62.40 | 61.45 | 62.05 | 62.05 | 52,108 |
| 10-Nov-2020 | 61.60 | 62.35 | 61.15 | 61.65 | 61.65 | 52,291 |
| 09-Nov-2020 | 62.75 | 63.50 | 61.30 | 61.55 | 61.55 | 63,962 |
| 06-Nov-2020 | 62.20 | 63.30 | 62.00 | 62.20 | 62.20 | 23,204 |
| 05-Nov-2020 | 60.60 | 62.40 | 60.20 | 61.95 | 61.95 | 47,181 |
| 04-Nov-2020 | 61.00 | 61.15 | 58.90 | 59.85 | 59.85 | 31,307 |
| 03-Nov-2020 | 60.90 | 62.70 | 60.60 | 60.85 | 60.85 | 34,205 |
| 02-Nov-2020 | 60.45 | 60.45 | 59.80 | 59.90 | 59.90 | 8,520 |
| 30-Oct-2020 | 59.95 | 60.95 | 59.50 | 60.20 | 60.20 | 47,879 |
| 29-Oct-2020 | 58.40 | 60.50 | 58.40 | 59.90 | 59.90 | 32,648 |
| 28-Oct-2020 | 61.00 | 61.30 | 59.75 | 60.05 | 60.05 | 35,202 |
| 27-Oct-2020 | 60.90 | 61.65 | 59.85 | 61.05 | 61.05 | 38,277 |
| 26-Oct-2020 | 62.25 | 62.90 | 60.75 | 60.90 | 60.90 | 44,726 |
| 23-Oct-2020 | 62.85 | 63.55 | 61.50 | 62.05 | 62.05 | 70,845 |
| 22-Oct-2020 | 64.00 | 64.00 | 61.50 | 62.40 | 62.40 | 32,342 |
| 21-Oct-2020 | 62.25 | 63.95 | 62.05 | 63.20 | 63.20 | 76,628 |
| 20-Oct-2020 | 62.50 | 62.60 | 61.50 | 62.00 | 62.00 | 36,345 |
| 19-Oct-2020 | 62.00 | 62.50 | 60.50 | 62.10 | 62.10 | 75,051 |
| 16-Oct-2020 | 60.95 | 61.40 | 60.00 | 60.80 | 60.80 | 17,631 |
| 15-Oct-2020 | 60.95 | 61.70 | 60.20 | 60.70 | 60.70 | 34,727 |
| 14-Oct-2020 | 60.25 | 61.70 | 58.20 | 60.60 | 60.60 | 63,758 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
