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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.94	25.63	25.63	26.26	25.5	221,000
February 19, 2026	26.5	26.2	26.2	27.09	26.01	395,421
February 18, 2026	27.2	26.86	26.86	27.9	26.5	392,411
February 17, 2026	25.8	27.28	27.28	27.7	25.65	561,229
February 16, 2026	26.31	26.28	26.28	26.89	26.06	362,891
February 13, 2026	27.2	26.89	26.89	27.36	26.42	211,821
February 12, 2026	27.5	27.47	27.47	28	27.25	318,695
February 11, 2026	28.67	27.89	27.89	28.73	27.69	375,858
February 10, 2026	28.55	28.64	28.64	29.35	28.51	483,579
February 09, 2026	28.67	28.86	28.86	29.1	27.93	412,914
February 06, 2026	28.73	28.27	28.27	29.15	27.76	413,243
February 05, 2026	29.96	28.73	28.73	30.8	28.5	1.21M
February 04, 2026	27.88	29.82	29.82	31.8	27.7	7.51M
February 03, 2026	27	27.57	27.57	28.74	26	3.91M
February 02, 2026	24.85	24.99	24.99	25.32	24.33	312,315
February 01, 2026	25.22	25.04	25.04	25.92	24.85	216,055
January 30, 2026	24.6	25.31	25.31	25.4	24.19	381,975
January 29, 2026	25.33	24.87	24.87	25.9	24.5	756,053
January 28, 2026	23.82	25.33	25.33	26.26	23.82	3.96M
January 27, 2026	24.08	23.55	23.55	24.17	23.32	456,163
January 23, 2026	24.78	23.86	23.86	24.99	23.65	315,736
January 22, 2026	24.01	24.68	24.68	25.11	24	777,675
January 21, 2026	23.25	24.03	24.03	25.05	23.25	602,890
January 20, 2026	26.02	24.95	24.95	26.38	24.62	640,508
January 19, 2026	27.05	26.38	26.38	27.11	26.24	313,612
January 16, 2026	27.2	27.11	27.11	27.33	26.86	270,015
January 14, 2026	27.05	27.17	27.17	27.39	27.01	200,318
January 13, 2026	27.12	27.21	27.21	28.5	27	794,349
January 12, 2026	27.85	27.19	27.19	27.85	27.01	443,174
January 09, 2026	28.58	27.91	27.91	28.75	27.8	280,217
January 08, 2026	29	28.48	28.48	29.49	28.25	297,923
January 07, 2026	28.9	29.13	29.13	29.22	28.75	194,613
January 06, 2026	29.31	28.97	28.97	29.37	28.71	306,699
January 05, 2026	29.59	29.29	29.29	30	29.01	208,599
January 02, 2026	28.82	29.59	29.59	29.73	28.71	382,585
January 01, 2026	29.18	29	29	29.3	28.76	151,242
December 31, 2025	28.32	29.18	29.18	29.35	28	487,676
December 30, 2025	28.99	28.24	28.24	29.04	27.89	430,920
December 29, 2025	29.08	29.06	29.06	29.38	28.8	212,509
December 26, 2025	29.36	29.23	29.23	29.81	28.87	298,168
December 24, 2025	29.67	29.22	29.22	30.6	29.06	605,261
December 23, 2025	29.62	29.82	29.82	30.46	29.5	350,097
December 22, 2025	29.35	29.61	29.61	29.8	29.35	226,931
December 19, 2025	28.52	29.35	29.35	29.62	28.32	421,938
December 18, 2025	28.78	28.43	28.43	29.09	28	315,872
December 17, 2025	29.7	28.95	28.95	29.82	28.75	477,102
December 16, 2025	30.06	29.67	29.67	30.15	29.5	209,013
December 15, 2025	30.17	30.24	30.24	30.4	29.71	291,390
December 12, 2025	29.86	30.17	30.17	30.43	29.86	296,839
December 11, 2025	29.95	29.86	29.86	30.01	29.18	485,749
December 10, 2025	30.38	29.92	29.92	31.5	29.52	574,815
December 09, 2025	29.73	30.39	30.39	30.5	29.13	449,105
December 08, 2025	31.6	29.73	29.73	31.61	29.5	911,225
December 05, 2025	32	31.59	31.59	32.14	31.5	223,311
December 04, 2025	32.1	32.22	32.22	32.49	31.96	166,943
December 03, 2025	32.71	32.27	32.27	33.22	32.11	287,123
December 02, 2025	33.24	32.71	32.71	33.24	32.5	266,764
December 01, 2025	33.52	33.25	33.25	33.79	33.1	210,983
November 28, 2025	33.37	33.53	33.53	34.45	33	610,842
November 27, 2025	33.24	33.36	33.36	33.65	33.03	342,831

Jindal Worldwide Limited (JINDWORLD.NS) NSE