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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	49.3	48.21	48.21	49.95	47.79	2.69M
July 04, 2025	50.86	49.3	49.3	51.39	49.1	2.93M
July 03, 2025	52	50.62	50.62	52.35	50.25	2.66M
July 02, 2025	55.35	51.21	51.21	56.1	51	7.5M
July 01, 2025	54.14	54.8	54.8	56	54	4.3M
June 30, 2025	55.93	53.89	53.89	64.24	52.65	30.25M
June 27, 2025	55.81	55.76	55.76	56.48	55.33	324,266
June 26, 2025	56.13	55.63	55.63	56.53	55.28	436,724
June 25, 2025	56.33	55.96	55.96	57.08	54.82	962,604
June 24, 2025	56.75	56.05	56.05	57.89	55.8	599,867
June 23, 2025	56.2	56.28	56.28	57.41	55.79	283,733
June 20, 2025	57	57.07	57.07	57.55	56.51	211,059
June 19, 2025	57	56.88	56.88	58.59	56.7	248,846
June 18, 2025	57.5	57.49	57.49	58.16	57.04	265,295
June 17, 2025	59.11	57.94	57.94	59.19	57.76	255,171
June 16, 2025	58.47	59.4	59.4	59.74	57.27	349,069
June 13, 2025	59	58.53	58.53	59.35	58.21	283,894
June 12, 2025	61.2	59.72	59.72	61.28	59.5	320,911
June 11, 2025	61.38	60.92	60.92	63	60.75	731,690
June 10, 2025	60.48	61	61	61.64	60.21	380,210
June 09, 2025	59.76	60.11	60.11	61.19	59.02	543,305
June 06, 2025	61.09	59.33	59.33	61.95	58.5	1.06M
June 05, 2025	60.24	61.27	61.27	62.49	59.75	682,698
June 04, 2025	60.06	59.78	59.78	60.4	59.6	506,376
June 03, 2025	59.6	59.97	59.97	60.75	59.6	197,972
June 02, 2025	59.81	59.66	59.66	60.79	59.02	290,152
May 30, 2025	60.88	60.26	60.26	60.99	60.1	231,161
May 29, 2025	61	60.65	60.65	61.45	60.36	232,293
May 28, 2025	61.13	60.89	60.89	61.57	60.55	330,711
May 27, 2025	61.2	61.13	61.13	61.95	60.61	353,258
May 26, 2025	60.85	61.26	61.26	61.89	60.73	355,144

Jindal Worldwide Limited (JINDWORLD.NS) NSE