India markets closed

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
DateOpenHighLowClose*Adj. close**Volume
05-Mar-202182.3584.2580.2081.8581.852,72,914
04-Mar-202179.0084.6578.4082.3582.355,07,041
03-Mar-202181.5082.9079.4580.0580.052,72,881
02-Mar-202180.0581.5579.0079.9579.9597,221
01-Mar-202181.0081.8578.8579.6079.601,37,845
26-Feb-202180.7081.9578.5079.5579.552,17,157
25-Feb-202174.0084.4074.0082.7582.7510,77,570
24-Feb-202173.8074.8573.2073.8073.802,38,769
23-Feb-202173.0074.6071.7073.2073.201,09,718
22-Feb-202175.9075.9071.1571.9571.9585,756
19-Feb-202173.1076.6073.1074.5074.501,19,046
18-Feb-202170.4074.9070.4072.9072.901,64,838
17-Feb-202171.2572.9068.7570.1070.102,01,107
16-Feb-202170.9072.6070.7071.2071.202,33,181
15-Feb-202174.4074.4070.4570.6570.6564,524
12-Feb-202172.3073.0071.7572.0072.0057,927
11-Feb-202173.5073.9571.7072.1072.101,19,298
10-Feb-202174.3074.3072.0072.3072.3036,763
09-Feb-202173.7074.3072.8073.0573.0544,140
08-Feb-202175.1075.1072.8073.3073.3083,232
05-Feb-202179.0079.9075.1075.6075.601,16,921
04-Feb-202176.8578.7076.6577.6077.602,16,305
03-Feb-202174.2077.3573.7076.8576.851,86,096
02-Feb-202172.9574.9072.6573.6573.6588,078
01-Feb-202169.3573.9069.3572.9072.9088,893
29-Jan-202171.3572.4070.6071.0571.0567,699
28-Jan-202171.0072.1569.0071.3071.301,12,390
27-Jan-202171.5072.0570.8071.1571.151,39,354
25-Jan-202174.7074.9572.0072.2572.251,06,973
22-Jan-202176.9077.0573.3574.0074.0086,122
21-Jan-202176.1078.1075.9576.4076.4073,258
20-Jan-202176.6577.3075.8076.0576.0590,083
19-Jan-202174.6577.1074.6576.2076.2064,304
18-Jan-202177.9577.9573.0074.6574.651,58,720
15-Jan-202179.2079.7576.8077.0577.051,37,822
14-Jan-202179.0079.6578.1579.2079.2083,043
13-Jan-202181.5082.8078.4578.8078.8095,782
12-Jan-202180.8582.7079.7081.6081.6089,769
11-Jan-202183.8083.8079.5080.6580.651,18,077
08-Jan-202184.0084.9582.0582.3082.301,77,425
07-Jan-202183.4584.3583.0083.4083.401,90,521
06-Jan-202183.0084.2079.3082.2582.254,01,937
05-Jan-202177.9082.6076.8081.4581.455,72,020
04-Jan-202176.9578.7076.2078.1578.1590,347
01-Jan-202176.1077.3575.9576.3076.3085,697
31-Dec-202075.5577.2075.3075.8575.8553,039
30-Dec-202076.8576.8575.2575.8075.8047,581
29-Dec-202078.9579.4075.7076.2576.251,63,977
28-Dec-202074.9080.3574.3078.1078.103,73,722
24-Dec-202075.4075.8072.8073.4073.4091,148
23-Dec-202073.5075.0071.5074.6074.6056,551
22-Dec-202070.6572.3067.4571.4571.451,11,701
21-Dec-202076.1577.9068.3570.6570.651,17,636
18-Dec-202077.3577.3574.6576.1576.1546,314
17-Dec-202080.0080.0076.7077.0577.051,37,237
16-Dec-202080.1581.9078.9579.3579.353,47,524
15-Dec-202077.5080.7576.5079.6079.602,61,984
14-Dec-202076.9577.6574.0076.9576.951,63,722
11-Dec-202072.7078.2572.7076.4576.453,94,483
10-Dec-202073.4573.6071.2572.3572.3558,198
09-Dec-202074.8074.8073.0573.6073.601,26,527
08-Dec-202075.6076.6072.9573.3073.3075,421
07-Dec-202076.0076.9574.9576.2076.202,00,984
04-Dec-202076.9076.9072.7073.9073.901,75,937
03-Dec-202076.7077.9575.6075.9575.952,49,812
02-Dec-202072.0076.3072.0075.5075.503,85,202
01-Dec-202070.0073.1069.1572.0072.002,44,871
27-Nov-202069.8571.2068.8069.7569.751,74,353
26-Nov-202068.2068.7567.1568.1568.151,17,466
25-Nov-202067.6068.8566.2067.7067.702,18,089
24-Nov-202067.0067.5066.2066.6566.6552,524
23-Nov-202065.8067.6065.8067.0067.001,12,378
20-Nov-202066.6567.3065.1565.5565.5551,578
19-Nov-202066.5068.7565.5566.2566.251,40,697
18-Nov-202066.2067.8065.7566.7566.751,05,153
17-Nov-202066.0067.8065.2065.6065.601,13,685
14-Nov-2020------
13-Nov-202064.9065.4563.2064.7064.7035,926
12-Nov-202062.0565.3062.0563.9063.901,60,452
11-Nov-202062.1562.4061.4562.0562.0552,108
10-Nov-202061.6062.3561.1561.6561.6552,291
09-Nov-202062.7563.5061.3061.5561.5563,962
06-Nov-202062.2063.3062.0062.2062.2023,204
05-Nov-202060.6062.4060.2061.9561.9547,181
04-Nov-202061.0061.1558.9059.8559.8531,307
03-Nov-202060.9062.7060.6060.8560.8534,205
02-Nov-202060.4560.4559.8059.9059.908,520
30-Oct-202059.9560.9559.5060.2060.2047,879
29-Oct-202058.4060.5058.4059.9059.9032,648
28-Oct-202061.0061.3059.7560.0560.0535,202
27-Oct-202060.9061.6559.8561.0561.0538,277
26-Oct-202062.2562.9060.7560.9060.9044,726
23-Oct-202062.8563.5561.5062.0562.0570,845
22-Oct-202064.0064.0061.5062.4062.4032,342
21-Oct-202062.2563.9562.0563.2063.2076,628
20-Oct-202062.5062.6061.5062.0062.0036,345
19-Oct-202062.0062.5060.5062.1062.1075,051
16-Oct-202060.9561.4060.0060.8060.8017,631
15-Oct-202060.9561.7060.2060.7060.7034,727
14-Oct-202060.2561.7058.2060.6060.6063,758
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...