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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Jindal Worldwide Limited (JINDWORLD.NS) NSE