BSE - Delayed Quote INR

Jindal Worldwide Limited (JINDWORLD.BO)

59.79

-0.17

(-0.28%)

At close: June 4 at 3:29:56 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 4, 2025	61.56	61.56	59.70	59.79	59.79	10,999
Jun 3, 2025	59.00	60.71	59.00	59.96	59.96	30,019
Jun 2, 2025	60.25	60.59	59.02	59.72	59.72	12,592
May 30, 2025	63.00	63.00	60.13	60.24	60.24	9,624
May 29, 2025	61.00	61.26	60.31	60.60	60.60	32,363
May 28, 2025	61.01	61.61	60.60	60.91	60.91	29,604
May 27, 2025	63.20	63.20	60.51	60.95	60.95	46,169
May 26, 2025	62.79	62.79	60.84	61.26	61.26	43,026
May 23, 2025	61.00	61.50	59.95	60.61	60.61	51,975
May 22, 2025	62.20	62.20	60.08	60.84	60.84	20,087
May 21, 2025	62.09	62.98	61.63	62.11	62.11	13,818
May 20, 2025	64.49	64.49	61.73	62.03	62.03	47,838
May 19, 2025	63.06	64.79	62.10	63.81	63.81	51,436
May 16, 2025	63.00	63.00	61.50	61.76	61.76	18,443
May 15, 2025	61.11	62.15	61.11	61.77	61.77	10,150
May 14, 2025	61.59	62.71	60.45	61.47	61.47	127,594
May 13, 2025	61.39	62.19	60.20	61.60	61.60	160,029
May 12, 2025	68.00	70.44	59.75	60.66	60.66	686,795
May 9, 2025	61.01	70.70	61.01	66.03	66.03	457,339
May 8, 2025	61.03	69.99	60.89	64.48	64.48	534,596
May 7, 2025	64.90	64.90	60.20	60.48	60.48	49,890
May 6, 2025	63.77	64.17	62.43	63.13	63.13	56,589
May 5, 2025	64.75	65.85	62.90	63.90	63.90	49,958
May 2, 2025	66.26	67.35	65.00	65.44	65.44	19,466
Apr 30, 2025	67.20	67.20	65.44	66.33	66.33	25,905
Apr 29, 2025	67.89	68.50	66.57	67.04	67.04	122,787
Apr 28, 2025	66.08	68.14	66.08	67.37	67.37	153,582
Apr 25, 2025	71.00	71.00	65.32	66.29	66.29	48,130
Apr 24, 2025	70.18	70.33	69.01	69.63	69.63	19,106
Apr 23, 2025	68.96	70.00	66.50	69.28	69.28	90,864
Apr 22, 2025	71.48	71.50	67.31	67.61	67.61	158,345
Apr 21, 2025	66.74	70.70	66.74	69.88	69.88	102,521
Apr 17, 2025	71.50	71.50	68.00	68.10	68.10	29,237
Apr 16, 2025	73.00	73.00	68.50	69.13	69.13	14,088
Apr 15, 2025	68.88	70.76	68.28	69.73	69.73	39,493
Apr 11, 2025	71.77	71.77	67.07	67.21	67.21	15,970
Apr 9, 2025	69.70	70.01	68.26	68.69	68.69	30,507
Apr 8, 2025	68.73	71.70	67.90	68.61	68.61	111,707
Apr 7, 2025	63.00	68.54	62.49	66.10	66.10	51,611
Apr 4, 2025	72.31	76.16	70.69	71.00	71.00	110,098
Apr 3, 2025	77.99	79.32	71.63	75.20	75.20	203,055
Apr 2, 2025	73.30	78.45	71.94	76.48	76.48	394,152
Apr 1, 2025	72.00	74.79	67.72	73.73	73.73	949,909
Mar 28, 2025	66.00	72.40	63.83	71.42	71.42	747,246
Mar 27, 2025	55.51	66.61	54.11	66.59	66.59	877,605
Mar 26, 2025	56.20	57.59	54.88	55.51	55.51	78,665
Mar 25, 2025	59.56	59.99	55.75	56.19	56.19	143,140
Mar 24, 2025	58.69	59.36	56.68	58.82	58.82	169,265
Mar 21, 2025	58.52	58.98	57.51	58.15	58.15	72,610
Mar 20, 2025	58.62	59.78	56.98	58.54	58.54	62,135
Mar 19, 2025	59.02	61.43	58.03	58.40	58.40	120,802
Mar 18, 2025	61.30	61.31	59.53	59.98	59.98	86,964
Mar 17, 2025	60.74	61.75	59.79	60.17	60.17	56,082
Mar 13, 2025	61.65	62.69	60.00	60.74	60.74	151,330
Mar 12, 2025	63.90	63.90	61.14	61.60	61.60	45,124
Mar 11, 2025	61.01	64.47	61.01	63.18	63.18	83,953
Mar 10, 2025	62.16	64.75	60.40	63.78	63.78	152,326
Mar 7, 2025	63.01	64.50	62.20	62.73	62.73	68,716
Mar 6, 2025	64.01	65.93	62.62	62.94	62.94	72,582
Mar 5, 2025	69.80	69.80	63.90	64.33	64.33	226,126
Mar 4, 2025	74.69	77.24	68.25	69.11	69.11	225,361
Mar 3, 2025	79.99	81.93	75.74	78.61	78.61	664,175
Feb 28, 2025	5:1 Stock Splits
Feb 28, 2025	74.00	82.65	70.60	82.65	82.65	996,278
Feb 27, 2025	75.01	76.93	68.20	68.88	68.88	581,245
Feb 25, 2025	74.60	79.94	72.10	75.01	75.01	505,890
Feb 24, 2025	72.25	75.32	70.39	73.41	73.41	243,820
Feb 21, 2025	70.74	76.93	69.74	71.34	71.34	295,150
Feb 20, 2025	68.76	74.24	68.71	71.44	71.44	353,795
Feb 19, 2025	67.38	68.71	66.43	67.41	67.41	284,420
Feb 18, 2025	71.24	72.23	66.44	67.38	67.38	243,005
Feb 17, 2025	71.06	74.48	70.81	71.73	71.73	135,575
Feb 14, 2025	77.77	77.77	72.12	72.68	72.68	163,285
Feb 13, 2025	78.34	78.34	75.48	76.64	76.64	123,830
Feb 12, 2025	78.09	78.34	73.12	77.96	77.96	322,630
Feb 11, 2025	81.19	81.19	76.00	76.55	76.55	186,080
Feb 10, 2025	79.41	81.40	79.25	80.51	80.51	176,400
Feb 7, 2025	83.04	84.19	78.99	79.40	79.40	346,950
Feb 6, 2025	84.87	85.23	83.21	84.02	84.02	132,025
Feb 5, 2025	84.50	87.94	83.12	83.90	83.90	249,850
Feb 4, 2025	85.20	86.89	83.52	84.37	84.37	203,120
Feb 3, 2025	82.48	87.44	81.63	84.95	84.95	435,555
Feb 1, 2025	82.40	85.00	80.42	82.42	82.42	191,130
Jan 31, 2025	83.80	85.81	82.12	83.98	83.98	199,490
Jan 30, 2025	82.34	84.82	81.43	83.17	83.17	187,135
Jan 29, 2025	83.43	84.83	80.80	81.77	81.77	153,635
Jan 28, 2025	80.52	83.24	78.88	81.84	81.84	146,330
Jan 27, 2025	82.59	82.59	79.60	80.48	80.48	142,435
Jan 24, 2025	76.41	85.43	76.41	82.69	82.69	861,170
Jan 23, 2025	79.40	79.54	77.51	77.92	77.92	88,065
Jan 22, 2025	78.35	79.06	76.66	77.94	77.94	239,450
Jan 21, 2025	81.59	81.59	77.40	78.34	78.34	104,745
Jan 20, 2025	81.38	81.93	78.28	78.86	78.86	146,985
Jan 17, 2025	83.23	85.20	79.75	80.11	80.11	175,295
Jan 16, 2025	79.08	90.35	79.08	84.30	84.30	946,340
Jan 15, 2025	79.50	81.66	77.92	78.36	78.36	107,745
Jan 14, 2025	81.92	82.28	78.42	79.72	79.72	184,970
Jan 13, 2025	82.26	84.68	78.41	80.18	80.18	284,495
Jan 10, 2025	87.51	88.41	82.85	83.29	83.29	253,220
Jan 9, 2025	89.11	90.48	86.71	87.40	87.40	257,440
Jan 8, 2025	91.58	94.19	88.15	88.93	88.93	674,155
Jan 7, 2025	84.01	89.80	84.01	89.25	89.25	341,420
Jan 6, 2025	88.09	88.73	82.55	83.13	83.13	419,025
Jan 3, 2025	86.99	88.86	85.40	88.15	88.15	302,765
Jan 2, 2025	86.16	87.30	84.20	86.71	86.71	297,520
Jan 1, 2025	80.92	86.46	79.63	84.56	84.56	314,030
Dec 31, 2024	79.56	80.56	78.94	79.22	79.22	85,380
Dec 30, 2024	80.83	82.10	78.60	78.99	78.99	98,785
Dec 27, 2024	80.26	83.33	79.00	80.69	80.69	195,000
Dec 26, 2024	81.00	83.26	79.71	80.20	80.20	194,805
Dec 24, 2024	77.20	87.57	77.08	82.32	82.32	1,661,685
Dec 23, 2024	78.04	80.20	76.53	77.15	77.15	128,105
Dec 20, 2024	82.01	84.20	78.47	78.93	78.93	316,265
Dec 19, 2024	82.62	84.62	80.58	82.55	82.55	109,020
Dec 18, 2024	84.39	84.61	81.21	82.52	82.52	199,585
Dec 17, 2024	85.89	86.40	82.81	83.46	83.46	181,535
Dec 16, 2024	77.26	86.31	77.26	85.36	85.36	549,685
Dec 13, 2024	78.40	79.80	76.74	77.25	77.25	86,200
Dec 12, 2024	80.21	82.16	78.04	78.44	78.44	75,745
Dec 11, 2024	82.01	82.01	79.60	80.20	80.20	68,550
Dec 10, 2024	79.02	82.45	77.23	80.36	80.36	292,810
Dec 9, 2024	76.07	82.80	76.07	79.05	79.05	104,685
Dec 6, 2024	76.77	78.90	76.77	77.61	77.61	51,625
Dec 5, 2024	80.04	80.47	77.32	78.31	78.31	106,420
Dec 4, 2024	78.02	81.43	76.57	78.82	78.82	650,815
Dec 3, 2024	65.60	77.56	64.24	77.55	77.55	1,803,335
Dec 2, 2024	61.83	65.39	61.83	64.64	64.64	11,315
Nov 29, 2024	64.88	64.89	62.99	63.41	63.41	18,950
Nov 28, 2024	64.85	65.40	63.70	64.88	64.88	26,200
Nov 27, 2024	65.18	65.67	63.20	63.76	63.76	25,575
Nov 26, 2024	65.35	65.81	62.64	64.93	64.93	19,055
Nov 25, 2024	66.39	66.58	63.65	63.98	63.98	45,555
Nov 22, 2024	64.58	66.25	64.07	64.52	64.52	37,760
Nov 21, 2024	69.11	71.00	62.40	63.00	63.00	359,490
Nov 19, 2024	56.97	66.88	56.85	66.87	66.87	264,930
Nov 18, 2024	55.40	57.00	54.80	55.74	55.74	7,125
Nov 14, 2024	54.26	56.80	54.26	56.38	56.38	135,620
Nov 13, 2024	60.00	60.00	56.49	57.38	57.38	5,135
Nov 12, 2024	60.19	60.51	59.36	59.46	59.46	4,520
Nov 11, 2024	59.92	60.50	58.79	60.08	60.08	2,280
Nov 8, 2024	61.09	61.09	59.82	60.05	60.05	3,400
Nov 7, 2024	60.91	61.85	60.46	61.06	61.06	5,820
Nov 6, 2024	59.08	61.61	59.05	60.91	60.91	7,960
Nov 5, 2024	61.18	61.22	59.83	60.21	60.21	57,315
Nov 4, 2024	60.85	61.84	59.81	60.14	60.14	8,015
Nov 1, 2024	64.31	64.33	60.76	61.96	61.96	6,190
Oct 31, 2024	60.08	62.05	59.98	61.61	61.61	18,930
Oct 30, 2024	63.20	63.20	57.91	60.92	60.92	43,270
Oct 29, 2024	57.91	58.78	55.44	58.00	58.00	61,470
Oct 28, 2024	56.60	56.91	55.41	55.86	55.86	94,775
Oct 25, 2024	58.00	58.00	54.71	56.00	56.00	37,575
Oct 24, 2024	57.39	58.76	56.39	57.33	57.33	10,910
Oct 23, 2024	60.20	60.20	57.05	57.39	57.39	12,075
Oct 22, 2024	61.88	61.88	58.78	59.11	59.11	146,545
Oct 21, 2024	63.76	63.77	60.25	60.66	60.66	3,390
Oct 18, 2024	63.00	64.17	60.80	61.75	61.75	105,490
Oct 17, 2024	62.00	63.37	62.00	62.43	62.43	4,180
Oct 16, 2024	66.49	66.49	62.65	63.01	63.01	7,685
Oct 15, 2024	63.29	64.52	63.16	64.30	64.30	3,230
Oct 14, 2024	64.28	64.32	62.62	63.69	63.69	3,440
Oct 11, 2024	64.31	64.57	62.57	62.72	62.72	21,780
Oct 10, 2024	65.20	65.25	64.02	64.31	64.31	4,615
Oct 9, 2024	65.34	66.34	64.88	64.93	64.93	5,060
Oct 8, 2024	64.27	65.38	63.32	64.11	64.11	8,225
Oct 7, 2024	66.45	67.20	61.80	63.00	63.00	31,110
Oct 4, 2024	69.02	69.02	66.36	66.72	66.72	3,945
Oct 3, 2024	68.49	68.72	66.51	67.15	67.15	3,915
Oct 1, 2024	69.60	69.97	68.20	68.47	68.47	6,520
Sep 30, 2024	66.90	71.40	66.90	68.98	68.98	35,395
Sep 27, 2024	69.93	70.03	68.02	68.26	68.26	16,115
Sep 26, 2024	68.51	70.80	68.21	68.62	68.62	7,885
Sep 25, 2024	69.96	71.22	67.84	68.04	68.04	60,375
Sep 24, 2024	70.22	70.64	69.00	69.38	69.38	18,220
Sep 23, 2024	74.00	74.00	70.47	70.93	70.93	28,410
Sep 20, 2024	71.40	76.29	69.52	72.54	72.54	293,440
Sep 19, 2024	70.01	70.01	69.00	69.36	69.36	6,900
Sep 18, 2024	69.31	71.25	69.31	70.85	70.85	6,645
Sep 17, 2024	72.98	72.98	69.56	69.81	69.81	4,815
Sep 16, 2024	72.27	72.92	70.46	70.72	70.72	263,880
Sep 13, 2024	73.99	74.55	71.95	72.05	72.05	8,960
Sep 12, 2024	71.51	74.05	71.39	73.08	73.08	8,165
Sep 11, 2024	72.60	73.09	71.19	71.43	71.43	23,405
Sep 10, 2024	74.34	74.34	72.40	72.99	72.99	3,570
Sep 9, 2024	0.2 Dividend
Sep 9, 2024	74.49	74.49	71.65	72.88	72.88	7,405
Sep 6, 2024	75.00	75.28	72.59	73.03	72.83	18,530
Sep 5, 2024	77.00	79.37	74.26	74.50	74.30	7,680
Sep 4, 2024	72.11	76.20	72.11	76.07	75.86	6,815
Sep 3, 2024	74.20	74.99	72.40	73.16	72.96	6,155
Sep 2, 2024	76.64	76.64	73.94	74.24	74.04	13,230
Aug 30, 2024	74.76	76.87	74.21	75.13	74.92	233,085
Aug 29, 2024	76.98	76.98	73.03	73.38	73.18	8,620
Aug 28, 2024	75.65	76.31	74.42	74.77	74.57	6,110
Aug 27, 2024	75.22	76.80	74.53	74.75	74.55	9,740
Aug 26, 2024	74.05	77.44	73.71	75.21	75.00	52,120
Aug 23, 2024	73.00	76.21	72.45	74.76	74.56	25,910
Aug 22, 2024	73.60	75.38	72.56	73.02	72.82	6,600
Aug 21, 2024	76.88	76.88	74.19	74.53	74.33	12,240
Aug 20, 2024	72.99	77.20	71.63	75.46	75.25	102,840
Aug 19, 2024	68.83	72.40	68.83	71.65	71.45	41,820
Aug 16, 2024	68.12	70.95	67.75	69.71	69.52	19,860
Aug 14, 2024	68.47	69.51	67.55	68.56	68.37	4,275
Aug 13, 2024	72.63	72.63	66.74	67.32	67.14	13,240
Aug 12, 2024	73.60	73.60	70.95	71.20	71.01	28,845
Aug 9, 2024	76.05	76.05	73.40	73.85	73.65	9,125
Aug 8, 2024	73.19	75.60	72.98	74.55	74.35	35,810
Aug 7, 2024	71.76	74.47	71.72	73.19	72.99	21,765
Aug 6, 2024	71.62	73.34	69.72	70.18	69.99	8,975
Aug 5, 2024	73.91	73.91	69.77	70.35	70.16	22,975
Aug 2, 2024	77.75	77.75	73.65	74.21	74.01	10,180
Aug 1, 2024	76.00	76.00	73.93	75.30	75.09	32,280
Jul 31, 2024	77.02	79.20	74.95	75.38	75.17	13,445
Jul 30, 2024	75.67	78.89	74.96	75.51	75.30	85,650
Jul 29, 2024	73.84	76.40	73.84	75.51	75.30	8,560
Jul 26, 2024	75.00	77.02	73.62	75.34	75.13	64,070
Jul 25, 2024	73.77	74.64	72.71	74.32	74.12	5,640
Jul 24, 2024	74.74	75.55	73.05	73.67	73.47	11,195
Jul 23, 2024	77.76	77.76	71.80	73.27	73.07	49,700
Jul 22, 2024	77.75	77.83	74.59	75.68	75.47	36,825
Jul 19, 2024	74.60	77.44	74.19	74.93	74.72	274,550
Jul 18, 2024	68.92	76.46	68.92	74.51	74.31	131,675
Jul 16, 2024	69.85	75.00	69.24	69.92	69.73	186,930
Jul 15, 2024	68.31	71.15	66.59	68.48	68.29	67,200
Jul 12, 2024	67.88	67.88	66.86	67.18	67.00	9,550
Jul 11, 2024	67.96	68.49	66.62	67.78	67.59	18,950
Jul 10, 2024	68.70	68.70	65.90	66.68	66.50	19,925
Jul 9, 2024	69.60	69.60	67.86	68.41	68.22	6,805
Jul 8, 2024	70.00	70.36	68.20	68.41	68.22	34,205
Jul 5, 2024	69.88	69.94	68.50	69.41	69.22	25,265
Jul 4, 2024	69.70	70.40	68.79	68.92	68.73	10,110
Jul 3, 2024	70.00	70.00	68.20	68.53	68.34	7,655
Jul 2, 2024	68.78	71.39	68.60	69.15	68.96	10,420
Jul 1, 2024	69.80	69.80	68.49	68.78	68.59	16,370
Jun 28, 2024	70.78	70.78	69.00	69.49	69.30	5,520
Jun 27, 2024	69.34	72.30	67.70	69.95	69.76	27,300
Jun 26, 2024	72.04	72.61	70.59	70.98	70.79	14,335
Jun 25, 2024	70.40	74.51	70.29	70.62	70.43	20,990
Jun 24, 2024	70.80	71.31	70.03	70.64	70.45	14,670
Jun 21, 2024	71.11	72.74	70.28	70.91	70.72	10,090
Jun 20, 2024	70.60	72.75	70.40	72.21	72.01	30,950
Jun 19, 2024	73.60	73.60	70.44	70.97	70.78	7,460
Jun 18, 2024	72.44	73.67	71.99	72.51	72.31	10,485
Jun 14, 2024	71.75	74.11	71.42	73.46	73.26	23,635
Jun 13, 2024	73.04	74.47	71.01	71.38	71.18	30,240
Jun 12, 2024	72.80	75.16	72.21	73.36	73.16	80,795
Jun 11, 2024	67.64	73.05	67.47	72.53	72.33	30,505
Jun 10, 2024	66.11	68.00	66.11	67.46	67.28	8,370
Jun 7, 2024	66.32	67.48	66.20	67.20	67.02	2,835
Jun 6, 2024	67.11	67.12	65.36	66.44	66.26	9,415
Jun 5, 2024	62.27	66.13	62.27	64.42	64.24	6,585
Jun 4, 2024	67.22	68.03	60.24	63.54	63.37	29,945

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jindal Worldwide Limited (JINDWORLD.BO)