Jindal Worldwide Limited - JINDWORLD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	35.1	35.69	35.69	35.9	34.96	521,866
September 30, 2025	35.37	35.31	35.31	35.92	34.92	415,456
September 29, 2025	35.93	35.32	35.32	36.8	34.6	771,809
September 26, 2025	36.51	35.93	35.93	37.5	35.64	481,768
September 25, 2025	36.86	36.68	36.68	37.04	36.44	345,060
September 24, 2025	37.2	36.85	36.85	37.49	36.6	676,449
September 23, 2025	38	37.24	37.24	38	37.11	484,453
September 22, 2025	39.24	38	38	39.26	37.1	1.16M
September 19, 2025	39.19	39.23	39.23	39.47	38.29	888,939
September 18, 2025	39.6	39.07	39.07	39.89	38.41	1.04M
September 17, 2025	38.7	39.21	39.21	39.4	38.7	1.31M
September 16, 2025	38.4	38.68	38.68	39.1	37.97	1.43M
September 15, 2025	36.34	38.22	38.22	39.5	36.15	6.3M
September 12, 2025	36.65	36.15	36.15	36.89	36.04	485,950
September 11, 2025	36.51	36.65	36.65	37.3	36.5	710,195
September 10, 2025	36.44	36.51	36.51	36.9	36.31	691,480
September 09, 2025	36.4	36.25	36.25	36.86	36.05	574,767
September 08, 2025	36.31	36.25	36.25	37.03	36	1.07M
September 05, 2025	36.95	36.3	36.3	37.09	35.97	1.35M
September 04, 2025	37.6	36.99	36.99	38.13	36.5	1.83M
September 03, 2025	37.5	37.28	37.28	38.18	36.81	2.08M
September 02, 2025	37	37.16	37.16	37.81	36.67	4.14M
September 01, 2025	37.01	36.8	36.8	40.53	35.66	29.94M
August 29, 2025	34.61	37.19	37.19	41.47	34.21	49.74M
August 28, 2025	34.98	34.58	34.58	35.24	34.3	395,704
August 26, 2025	35.77	34.98	34.98	35.95	34.75	672,139
August 25, 2025	36.27	35.93	35.93	36.48	35.79	292,438
August 22, 2025	36.6	36.1	36.1	36.62	35.75	396,452
August 21, 2025	36.85	36.54	36.54	37.04	36.33	385,951
August 20, 2025	36.76	36.68	36.68	37.69	36.43	802,848
August 19, 2025	35.9	36.78	36.78	37	35.78	677,256
August 18, 2025	36.38	35.86	35.86	37.7	35.56	948,181
August 14, 2025	36.57	36.23	36.23	36.88	35.71	418,953
August 13, 2025	37.49	36.52	36.52	37.5	36.23	683,799
August 12, 2025	35.77	37.42	37.42	38.4	35.51	4.14M
August 11, 2025	35.46	35.78	35.78	36.1	33.89	1.38M
August 08, 2025	35.95	35.5	35.5	36.75	35.12	1.04M
August 07, 2025	37.25	35.73	35.73	37.27	35.24	1.55M
August 06, 2025	39.63	37.18	37.18	39.63	37.01	1.46M
August 05, 2025	39.6	39.33	39.33	39.91	39	973,727
August 04, 2025	39.6	39.78	39.78	40.13	39.3	789,932
August 01, 2025	41.12	39.54	39.54	41.39	39.15	1M
July 31, 2025	40.49	40.92	40.92	41.55	39.5	1.37M
July 30, 2025	41.24	41.01	41.01	41.64	40.56	755,826
July 29, 2025	39.11	41.05	41.05	41.28	39.1	1.47M
July 28, 2025	40.4	39.76	39.76	40.45	39.5	1.36M
July 25, 2025	40.43	40.39	40.39	41.3	40.11	1.68M
July 24, 2025	41.46	40.43	40.43	41.72	40.19	1.85M
July 23, 2025	41.59	41.32	41.32	41.95	41.1	967,843
July 22, 2025	43.44	41.44	41.44	43.96	41.1	3.96M
July 21, 2025	41.97	43.25	43.25	43.5	41.88	1.8M
July 18, 2025	41.59	41.95	41.95	43.57	41	4M
July 17, 2025	41.79	41.46	41.46	43	41.22	1.77M
July 16, 2025	42.22	41.79	41.79	42.43	41.58	1.38M
July 15, 2025	42.8	42.23	42.23	43.34	41.05	3.1M
July 14, 2025	42.85	42.71	42.71	43.92	41.59	4.55M
July 11, 2025	46.75	42.87	42.87	46.99	42.5	9M
July 10, 2025	47.31	46.62	46.62	47.87	46.15	1.57M
July 09, 2025	47.99	46.89	46.89	48.28	45.7	2.79M
July 08, 2025	48.39	47.67	47.67	49.39	46.64	5.58M

Jindal Worldwide Limited (JINDWORLD.NS) NSE