NSE - Free Realtime Quote INR

Jindal Saw Limited (JINDALSAW.NS)

211.16
-0.20
(-0.09%)
As of 10:32:30 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 22, 2025210.50212.14210.12211.16211.16363,373
May 21, 2025214.00214.70210.00211.36211.362,896,422
May 20, 2025223.50224.34213.50214.65214.652,289,373
May 19, 2025219.80226.54218.99221.83221.832,451,992
May 16, 2025217.11219.70215.90217.13217.131,665,258
May 15, 2025220.10220.95215.10215.61215.612,083,883
May 14, 2025214.00220.00212.15219.37219.372,186,719
May 13, 2025220.00220.98211.85213.07213.072,617,040
May 12, 2025210.84219.18210.76218.27218.272,080,098
May 9, 2025208.27208.45199.62201.68201.683,327,371
May 8, 2025221.00224.83206.50209.74209.742,562,446
May 7, 2025223.00226.80218.20219.54219.542,031,462
May 6, 2025238.00240.00226.52227.62227.621,400,254
May 5, 2025242.50243.00229.40235.37235.373,705,171
May 2, 2025249.30254.24246.50250.00250.00896,407
Apr 30, 2025256.95257.50246.00248.00248.00953,057
Apr 29, 2025260.15267.50254.80255.35255.351,207,593
Apr 28, 2025256.75264.70254.85263.60263.60739,405
Apr 25, 2025269.50270.00255.00256.75256.751,398,952
Apr 24, 2025269.65273.40264.95268.10268.10986,813
Apr 23, 2025271.05273.80266.60269.65269.65966,209
Apr 22, 2025272.20273.90267.50270.95270.951,066,920
Apr 21, 2025269.05272.95265.25270.90270.90891,491
Apr 17, 2025257.90271.70255.60268.05268.051,291,814
Apr 16, 2025257.50259.15253.70257.90257.90594,807
Apr 15, 2025252.00258.30250.55257.45257.45810,296
Apr 11, 2025253.00254.00245.30247.10247.10963,031
Apr 9, 2025241.15247.50235.95245.30245.30850,040
Apr 8, 2025240.00247.35233.45245.25245.251,484,539
Apr 7, 2025229.10241.20225.10233.80233.802,132,767
Apr 4, 2025277.95277.95256.15260.95260.951,263,121
Apr 3, 2025267.15277.45267.00276.35276.35807,734
Apr 2, 2025271.80274.00268.00271.35271.35615,368
Apr 1, 2025271.00272.40265.60271.80271.80836,988
Mar 28, 2025272.66274.85267.01270.09270.09907,197
Mar 27, 2025267.00275.87264.50272.66272.661,566,337
Mar 26, 2025268.79269.49262.39266.59266.59928,923
Mar 25, 2025282.45283.40266.00266.79266.791,556,309
Mar 24, 2025279.50283.59277.42280.89280.891,189,634
Mar 21, 2025284.00285.09273.70275.02275.022,107,331
Mar 20, 2025267.67286.40267.67283.33283.333,471,424
Mar 19, 2025267.60271.20263.57266.60266.601,187,234
Mar 18, 2025252.48252.48252.48252.48252.48-
Mar 17, 2025262.50264.50251.00252.48252.48904,665
Mar 13, 2025256.95263.00250.63260.61260.611,554,142
Mar 12, 2025262.35264.10253.99256.64256.64919,780
Mar 11, 2025252.94264.60250.00260.46260.462,245,922
Mar 10, 2025266.60272.84252.50255.10255.101,673,809
Mar 7, 2025273.00276.38266.20267.25267.251,803,732
Mar 6, 2025252.00275.00252.00272.70272.704,077,744
Mar 5, 2025235.88251.60235.85250.36250.362,020,206
Mar 4, 2025231.15240.34230.41234.35234.352,203,249
Mar 3, 2025246.66252.92231.55234.48234.481,281,328
Feb 28, 2025238.85250.75236.50246.45246.453,320,471
Feb 27, 2025240.00246.00237.45239.75239.751,421,715
Feb 25, 2025248.30254.35239.10240.75240.751,423,375
Feb 24, 2025254.60256.25245.80247.00247.00787,435
Feb 21, 2025249.00260.65248.45256.50256.501,225,981
Feb 20, 2025241.50253.30240.80251.80251.801,487,810
Feb 19, 2025233.25243.50229.60242.40242.401,362,295
Feb 18, 2025234.35239.00228.00232.95232.951,128,377
Feb 17, 2025228.05234.95224.60234.35234.351,103,257
Feb 14, 2025245.10245.85229.10232.45232.451,006,572
Feb 13, 2025236.95248.75236.00245.50245.501,837,377
Feb 12, 2025240.00240.00227.25235.35235.351,883,202
Feb 11, 2025244.80246.20236.25239.10239.101,967,044
Feb 10, 2025247.55252.10242.25246.35246.35880,767
Feb 7, 2025268.50269.45251.50254.40254.401,262,793
Feb 6, 2025259.20268.30258.20267.55267.551,651,673
Feb 5, 2025255.80265.20254.30258.60258.601,601,661
Feb 4, 2025236.05255.80236.05254.65254.653,715,707
Feb 3, 2025235.80241.20229.10233.80233.801,267,676
Feb 1, 2025249.05250.70239.00241.40241.40794,772
Jan 31, 2025242.50251.70240.70250.05250.05771,726
Jan 30, 2025257.00257.00241.00243.55243.551,720,454
Jan 29, 2025226.25248.60225.00246.80246.802,988,439
Jan 28, 2025231.00233.55217.65226.05226.052,690,180
Jan 27, 2025244.95244.95227.50230.05230.052,190,279
Jan 24, 2025256.70259.90244.50245.90245.901,104,759
Jan 23, 2025250.05257.30249.60255.10255.10601,440
Jan 22, 2025259.00259.80248.30252.50252.501,030,825
Jan 21, 2025265.15266.50256.05257.70257.70922,966
Jan 20, 2025260.00265.40257.25263.55263.55873,075
Jan 17, 2025259.40261.00254.50258.20258.20910,751
Jan 16, 2025253.05262.50252.90258.30258.301,154,141
Jan 15, 2025244.95262.00244.95251.35251.352,501,036
Jan 14, 2025244.00248.55242.65244.95244.951,224,251
Jan 13, 2025253.80253.95237.55240.40240.401,038,019
Jan 10, 2025256.65259.50247.30255.80255.801,123,162
Jan 9, 2025267.50269.80257.95258.65258.65704,479
Jan 8, 2025273.90275.35266.75268.40268.40940,824
Jan 7, 2025268.45275.00268.00271.45271.451,541,644
Jan 6, 2025286.00288.60264.50267.40267.401,602,801
Jan 3, 2025284.50287.50283.50284.60284.60757,930
Jan 2, 2025283.40287.90278.40284.30284.301,714,554
Jan 1, 2025289.30289.30279.25281.45281.451,971,430
Dec 31, 2024288.00293.35287.70291.40291.40568,914
Dec 30, 2024299.90301.95287.90288.50288.501,467,788
Dec 27, 2024298.00304.00296.60299.50299.50705,703
Dec 26, 2024302.05305.25295.25296.60296.60730,792
Dec 24, 2024304.00305.35300.60303.00303.00428,248
Dec 23, 2024305.00307.50300.00302.00302.00720,178
Dec 20, 2024314.35314.95297.70300.05300.05953,453
Dec 19, 2024303.45315.85299.90313.25313.251,367,434
Dec 18, 2024310.65333.00302.00304.75304.756,569,326
Dec 17, 2024316.95319.45306.50309.20309.201,243,089
Dec 16, 2024322.65326.00316.00317.10317.10525,946
Dec 13, 2024324.50325.40314.40321.75321.75768,740
Dec 12, 2024328.00332.45323.45325.50325.501,051,206
Dec 11, 2024335.00336.25326.65328.00328.00664,825
Dec 10, 2024338.40342.80331.45335.05335.05887,331
Dec 9, 2024334.75341.65333.15337.35337.35842,895
Dec 6, 2024320.85339.80320.00336.00336.002,412,384
Dec 5, 2024319.00323.25314.65319.45319.451,191,530
Dec 4, 2024315.00319.90310.75317.70317.701,235,860
Dec 3, 2024312.00318.90312.00316.95316.95914,671
Dec 2, 2024308.60316.00307.40310.90310.90859,002
Nov 29, 2024313.90314.30303.05308.05308.05857,633
Nov 28, 2024308.80314.00307.00312.25312.251,059,409
Nov 27, 2024308.90310.95303.70306.60306.60588,017
Nov 26, 2024306.30314.90303.75306.50306.501,026,025
Nov 25, 2024300.80308.90300.80305.40305.401,133,411
Nov 22, 2024300.00305.55294.50297.00297.00747,653
Nov 21, 2024300.85304.00294.50299.90299.90795,272
Nov 19, 2024305.10309.70298.15300.95300.95546,196
Nov 18, 2024299.00308.45295.25303.65303.651,418,077
Nov 14, 2024292.05298.90287.55295.00295.00939,362
Nov 13, 2024300.25303.85287.50288.55288.551,179,382
Nov 12, 2024307.00312.00301.50302.85302.85758,565
Nov 11, 2024307.00309.00302.05304.40304.40627,736
Nov 8, 2024317.10318.90306.00307.00307.00889,468
Nov 7, 2024328.40337.80317.70318.60318.601,499,391
Nov 6, 2024327.00329.80313.35328.40328.401,592,464
Nov 5, 2024311.90326.85309.15325.30325.302,154,626
Nov 4, 2024316.90322.50306.95309.90309.901,460,766
Nov 1, 2024328.00328.30309.15314.45314.45571,551
Oct 31, 2024315.40317.80310.30316.50316.501,076,244
Oct 30, 2024307.00320.50307.00313.80313.801,579,383
Oct 29, 2024306.15308.75298.20304.70304.70792,072
Oct 28, 2024301.85309.00299.45304.35304.351,421,032
Oct 25, 2024318.95321.90293.55301.85301.852,833,783
Oct 24, 2024330.00333.65315.05318.30318.301,149,627
Oct 23, 2024330.05342.70325.10329.30329.301,633,534
Oct 22, 2024347.65347.65330.20333.00333.003,082,131
Oct 21, 2024376.00378.15326.85343.60343.606,327,201
Oct 18, 2024364.95370.45355.00365.25365.251,119,626
Oct 17, 2024368.90375.60361.90366.30366.301,535,277
Oct 16, 2024365.00369.00360.20366.40366.40789,476
Oct 15, 2024360.95367.85355.60365.35365.35988,670
Oct 14, 2024355.50363.70352.40360.75360.751,000,242
Oct 11, 2024360.90364.45348.65353.60353.601,392,269
Oct 10, 2024369.25371.70360.00361.00361.00750,458
Oct 9, 2024 2:1 Stock Splits
Oct 9, 2024372.00383.85366.30369.25369.251,286,973
Oct 8, 2024352.55375.00347.52373.83373.832,310,226
Oct 7, 2024365.92369.50342.73352.55352.553,030,214
Oct 4, 2024356.50368.90349.00363.08363.081,828,854
Oct 3, 2024361.50373.50349.73353.75353.754,467,012
Oct 1, 2024372.20374.33366.42367.63367.631,267,792
Sep 30, 2024375.88379.95370.95371.65371.651,254,254
Sep 27, 2024372.50379.90368.25372.75372.751,882,384
Sep 26, 2024363.25370.98360.27367.92367.921,380,496
Sep 25, 2024377.00377.00358.52361.35361.351,772,732
Sep 24, 2024362.42377.38360.10373.88373.884,103,364
Sep 23, 2024357.00364.50351.25360.60360.602,051,342
Sep 20, 2024353.30359.17350.60355.13355.131,551,096
Sep 19, 2024359.00359.92344.50348.90348.902,249,636
Sep 18, 2024353.95360.70353.73357.60357.60728,812
Sep 17, 2024362.00362.83355.00356.25356.25824,694
Sep 16, 2024356.83366.05355.63360.65360.651,621,868
Sep 13, 2024356.08359.23350.70354.60354.601,691,860
Sep 12, 2024345.02354.50342.63352.42352.421,709,292
Sep 11, 2024353.40353.85338.27340.23340.231,870,496
Sep 10, 2024344.90355.00342.83353.40353.401,440,750
Sep 9, 2024345.95350.10331.83341.88341.883,126,396
Sep 6, 2024357.00357.25343.83345.67345.673,304,578
Sep 5, 2024359.63362.00355.55356.88356.881,554,944
Sep 4, 2024357.00359.48351.80357.40357.402,373,288
Sep 3, 2024345.50359.25344.23357.27357.273,352,370
Sep 2, 2024342.50347.13339.05342.75342.751,669,122
Aug 30, 2024338.05344.00336.40340.33340.331,678,148
Aug 29, 2024341.95348.90331.63336.85336.853,012,452
Aug 28, 2024347.42348.45340.52342.45342.451,925,136
Aug 27, 2024353.42354.00345.50347.63347.631,326,184
Aug 26, 2024347.85352.25340.08351.55351.553,010,940
Aug 23, 2024344.95355.00338.00344.40344.407,243,494
Aug 22, 2024331.73347.50329.27344.00344.007,455,886
Aug 21, 2024323.92331.50322.50328.13328.131,552,198
Aug 20, 2024327.00327.92321.00322.35322.35977,264
Aug 19, 2024318.00330.45314.17323.50323.502,125,836
Aug 16, 2024311.70315.25309.25314.42314.421,214,446
Aug 14, 2024311.45311.85300.55309.98309.981,645,836
Aug 13, 2024319.05321.45306.50308.38308.381,221,970
Aug 12, 2024327.00328.48318.02319.08319.081,712,870
Aug 9, 2024320.20335.00316.45326.60326.604,173,454
Aug 8, 2024322.50325.00311.63317.38317.383,433,364
Aug 7, 2024307.48325.67298.75319.17319.174,524,326
Aug 6, 2024314.98320.42299.33301.10301.102,623,734
Aug 5, 2024315.00327.20307.42312.02312.025,472,274
Aug 2, 2024320.25332.00318.35325.20325.203,814,136
Aug 1, 2024321.67326.00319.02323.63323.634,107,520
Jul 31, 2024320.50326.00313.33324.17324.174,399,764
Jul 30, 2024311.50327.27306.38317.83317.8317,861,014
Jul 29, 2024290.50308.60290.50300.88300.887,843,040
Jul 26, 2024279.50291.30277.50289.38289.382,913,132
Jul 25, 2024273.75280.85272.00278.35278.351,492,828
Jul 24, 2024270.38280.00270.38277.25277.25842,266
Jul 23, 2024274.77276.42263.42272.67272.671,203,248
Jul 22, 2024272.50278.25267.38275.83275.831,774,322
Jul 19, 2024282.95282.95264.55274.15274.153,293,830
Jul 18, 2024282.30292.35280.35282.95282.956,080,566
Jul 16, 2024277.48286.92276.80282.10282.101,559,744
Jul 15, 2024283.50284.35277.50278.35278.351,106,430
Jul 12, 2024282.50287.20280.05281.90281.901,249,672
Jul 11, 2024277.52284.83277.52281.77281.77942,108
Jul 10, 2024280.50287.23272.50279.63279.632,192,802
Jul 9, 2024285.08291.63278.60279.83279.832,644,758
Jul 8, 2024276.00288.50274.58284.83284.833,291,714
Jul 5, 2024277.50280.48273.50276.00276.001,426,266
Jul 4, 2024279.00282.25275.23276.45276.451,088,710
Jul 3, 2024272.50281.35272.48276.98276.981,375,394
Jul 2, 2024272.85275.30269.13271.70271.701,298,088
Jul 1, 2024271.92275.98268.98272.85272.851,261,444
Jun 28, 2024271.00276.98270.25271.92271.92850,394
Jun 27, 2024275.05279.23266.00269.25269.251,575,958
Jun 26, 2024280.00280.88274.17275.70275.701,212,838
Jun 25, 2024286.30295.50277.50279.20279.203,277,100
Jun 24, 2024285.83291.35279.42282.92282.921,952,694
Jun 21, 2024282.50290.38281.70285.83285.831,927,140
Jun 20, 2024280.50287.00278.30282.50282.501,448,728
Jun 19, 2024279.00285.00271.88280.70280.702,019,808
Jun 18, 2024283.00284.00278.05279.10279.10925,508
Jun 14, 2024282.00287.35277.58280.38280.382,504,098
Jun 13, 2024277.08283.50274.58282.20282.201,213,028
Jun 12, 2024276.75281.50275.45276.95276.951,075,586
Jun 11, 2024278.85281.88273.52276.48276.481,439,114
Jun 10, 2024280.90291.48277.63279.08279.082,716,060
Jun 7, 2024263.50284.00261.17277.58277.583,372,608
Jun 6, 2024257.50268.00257.00262.85262.851,505,444
Jun 5, 2024247.50256.45240.60254.20254.202,696,552
Jun 4, 2024275.00275.00236.48240.52240.525,245,832
Jun 3, 2024278.50284.00272.40275.30275.302,751,204
May 31, 2024274.50274.50266.50268.90268.901,945,114
May 30, 2024274.85279.00272.15273.65273.651,160,058
May 29, 2024276.50279.17271.55274.90274.901,232,526
May 28, 2024284.00284.00274.33277.52277.521,354,054
May 27, 2024273.98285.00270.00282.88282.884,569,006
May 24, 2024272.50274.05269.00271.25271.251,127,618
May 23, 2024276.27276.98270.08272.10272.101,124,200
May 22, 2024269.50282.50265.45276.27276.272,720,898

Related Tickers

JSL.NS Jindal Stainless Limited
646.45
+0.47%
 
JINDALSTEL.NS Jindal Steel & Power Limited
967.15
-0.14%
 
MAHSEAMLES.NS Maharashtra Seamless Limited
699.75
+0.92%
 
NMDC.NS NMDC Limited
70.11
-0.06%
 
NSLNISP.NS NMDC Steel Limited
39.19
+0.51%
 
WELCORP.NS Welspun Corp Limited
769.35
-0.54%
 
APLAPOLLO.NS APL Apollo Tubes Limited
1,810.60
-0.21%
 
KSL.NS Kalyani Steels Limited
798.05
-0.12%
 
JSWSTEEL.NS JSW Steel Limited
993.40
-0.75%
 
JINDALSTEL.BO Jindal Steel & Power Limited
971.10
+0.36%