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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	32.02	33.09	33.09	33.49	31.8	579,235
November 25, 2025	32.75	32.02	32.02	32.75	31.85	506,657
November 24, 2025	33.48	32.71	32.71	33.48	32.5	320,237
November 21, 2025	33.6	33.35	33.35	34.09	33.2	524,935
November 19, 2025	34.01	34.14	34.14	35.26	33.57	1.04M
November 18, 2025	34.05	33.9	33.9	34.09	33.65	322,388
November 17, 2025	34.28	33.9	33.9	34.78	33.34	790,674
November 14, 2025	34.96	34.28	34.28	35.06	34.2	397,500
November 13, 2025	34.91	34.81	34.81	35.59	34.65	409,011
November 12, 2025	34.37	34.91	34.91	35.62	34.37	908,695
November 11, 2025	34.83	34.37	34.37	35.19	34.1	461,833
November 10, 2025	34.95	34.8	34.8	35.04	34.65	298,329
November 07, 2025	35.09	34.96	34.96	35.19	34.77	587,820
November 06, 2025	36	35.23	35.23	36.17	35.1	417,605
November 04, 2025	36.47	36.05	36.05	36.97	35.85	402,498
November 03, 2025	36.38	36.47	36.47	36.65	36.11	271,915
October 31, 2025	36.6	36.44	36.44	36.76	36.3	268,323
October 30, 2025	37.03	36.66	36.66	37.35	36.5	467,151
October 29, 2025	36.97	37.12	37.12	37.43	36.6	475,308
October 28, 2025	37.05	36.8	36.8	37.49	36.41	521,706
October 27, 2025	37.08	37.03	37.03	37.25	36.98	238,374
October 24, 2025	37.35	37.22	37.22	37.44	36.81	329,312
October 23, 2025	37.6	37.3	37.3	37.8	37.1	470,682
October 21, 2025	37.15	37.24	37.24	37.61	36.68	188,569
October 20, 2025	36.41	37.17	37.17	38.18	36.3	948,393
October 17, 2025	36.91	36.47	36.47	37.08	36.31	390,396
October 16, 2025	37.76	36.91	36.91	37.76	36.73	486,085
October 15, 2025	37.65	37.43	37.43	37.73	36.86	741,161
October 14, 2025	36.8	37.63	37.63	39.18	36.7	4.35M
October 13, 2025	37.7	36.79	36.79	37.82	36.6	958,501
October 10, 2025	38.7	38.1	38.1	38.87	37.7	3.35M
October 09, 2025	35.22	38.52	38.52	40	34.74	33.51M
October 08, 2025	35.1	34.94	34.94	35.6	34.75	394,330
October 07, 2025	35.22	35.02	35.02	35.52	34.9	422,286
October 06, 2025	36.52	35.22	35.22	36.52	34.86	847,181
October 03, 2025	35.69	36.16	36.16	36.5	35.52	613,860
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

Jindal Worldwide Limited (JINDWORLD.NS) NSE