NSE: JINDALSAW | Series: BE
-
LTP
276.00
4.65 (1.71 %) -
Open
267.15
271.80 -
High
277.45
274.00 -
Low
267.00
268.00 -
Close
276.35
271.35 -
52W High
759.90
30 Sep, 2024 -
52W Low
217.65
28 Jan, 2025
Upper Circuit: 325.62
Lower Circuit: 217.08
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 267.15 | 277.45 | 267.00 | 276.00 | 276.35 | 5.00 | 1.84 | 759.90 | 217.65 | 807,734 | 22.10 Crore | 17,598 |
| 02 Apr, 2025 | 271.80 | 274.00 | 268.00 | 270.90 | 271.35 | -0.45 | -0.17 | 759.90 | 217.65 | 615,368 | 16.70 Crore | 20,279 |
| 01 Apr, 2025 | 271.00 | 272.40 | 265.60 | 272.40 | 271.80 | 1.71 | 0.63 | 759.90 | 217.65 | 836,988 | 22.57 Crore | 30,819 |
| 28 Mar, 2025 | 272.66 | 274.85 | 267.01 | 269.44 | 270.09 | -2.57 | -0.94 | 759.90 | 217.65 | 907,197 | 24.51 Crore | 35,806 |
| 27 Mar, 2025 | 267.00 | 275.87 | 264.50 | 272.00 | 272.66 | 6.07 | 2.28 | 759.90 | 217.65 | 1,566,337 | 42.46 Crore | 44,393 |
| 26 Mar, 2025 | 268.79 | 269.49 | 262.39 | 267.00 | 266.59 | -0.20 | -0.07 | 759.90 | 217.65 | 928,923 | 24.72 Crore | 26,231 |
| 25 Mar, 2025 | 282.45 | 283.40 | 266.00 | 266.50 | 266.79 | -14.10 | -5.02 | 759.90 | 217.65 | 1,556,309 | 42.23 Crore | 37,829 |
| 24 Mar, 2025 | 279.50 | 283.59 | 277.42 | 281.00 | 280.89 | 5.87 | 2.13 | 759.90 | 217.65 | 1,189,634 | 33.39 Crore | 27,706 |
| 21 Mar, 2025 | 284.00 | 285.09 | 273.70 | 276.00 | 275.02 | -8.31 | -2.93 | 759.90 | 217.65 | 2,107,331 | 58.98 Crore | 40,946 |
| 20 Mar, 2025 | 267.67 | 286.40 | 267.67 | 285.26 | 283.33 | 16.73 | 6.28 | 759.90 | 217.65 | 3,471,424 | 96.92 Crore | 65,177 |
| 19 Mar, 2025 | 267.60 | 271.20 | 263.57 | 265.00 | 266.60 | 0.58 | 0.22 | 759.90 | 217.65 | 1,187,234 | 31.70 Crore | 35,385 |
| 18 Mar, 2025 | 254.99 | 267.50 | 253.74 | 267.30 | 266.02 | 13.54 | 5.36 | 759.90 | 217.65 | 1,306,032 | 34.21 Crore | 39,689 |
| 17 Mar, 2025 | 262.50 | 264.50 | 251.00 | 251.50 | 252.48 | -8.13 | -3.12 | 759.90 | 217.65 | 904,665 | 23.14 Crore | 29,578 |
| 13 Mar, 2025 | 256.95 | 263.00 | 250.63 | 259.80 | 260.61 | 3.97 | 1.55 | 759.90 | 217.65 | 1,554,142 | 40.15 Crore | 39,644 |
| 12 Mar, 2025 | 262.35 | 264.10 | 253.99 | 256.59 | 256.64 | -3.82 | -1.47 | 759.90 | 217.65 | 919,780 | 23.76 Crore | 30,646 |
| 11 Mar, 2025 | 252.94 | 264.60 | 250.00 | 262.35 | 260.46 | 5.36 | 2.1 | 759.90 | 217.65 | 2,245,922 | 58.41 Crore | 59,059 |
| 10 Mar, 2025 | 266.60 | 272.84 | 252.50 | 254.25 | 255.10 | -12.15 | -4.55 | 759.90 | 217.65 | 1,673,809 | 43.62 Crore | 51,736 |
| 07 Mar, 2025 | 273.00 | 276.38 | 266.20 | 266.62 | 267.25 | -5.45 | -2 | 759.90 | 217.65 | 1,803,732 | 48.97 Crore | 45,404 |
| 06 Mar, 2025 | 252.00 | 275.00 | 252.00 | 272.00 | 272.70 | 22.34 | 8.92 | 759.90 | 217.65 | 4,077,744 | 108.61 Crore | 83,314 |
| 05 Mar, 2025 | 235.88 | 251.60 | 235.85 | 251.25 | 250.36 | 16.01 | 6.83 | 759.90 | 217.65 | 2,020,206 | 49.85 Crore | 54,044 |
| 04 Mar, 2025 | 231.15 | 240.34 | 230.41 | 234.49 | 234.35 | -0.13 | -0.06 | 759.90 | 217.65 | 2,203,249 | 51.75 Crore | 55,526 |