Price Data Selection & Download
Jindal SAW Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5838 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. For live price, key ratios and fundamentals, see Jindal SAW screener.
Share Price All Time High
₹383.85
October 09, 2024
NSE Exchange
Share Price All Time Low
₹5.40
March 31, 2003
NSE Exchange
Highest Volume Trading Day
122,465,614
January 19, 2026 • ₹179.29
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
JINDALSAW daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹293.00 | ₹294.80 | ₹288.05 | ₹289.50 | 2,085,677 |
| 2026-09-17 | ₹283.20 | ₹294.80 | ₹281.50 | ₹291.20 | 1,782,236 |
| 2026-09-16 | ₹290.50 | ₹291.75 | ₹275.70 | ₹281.25 | 2,433,275 |
| 2026-09-15 | ₹313.00 | ₹313.90 | ₹286.25 | ₹289.00 | 2,584,168 |
| 2026-09-11 | ₹316.00 | ₹316.00 | ₹305.05 | ₹311.95 | 1,875,374 |
| 2026-09-10 | ₹314.00 | ₹320.00 | ₹308.60 | ₹317.50 | 3,368,101 |
| 2026-09-09 | ₹306.70 | ₹315.30 | ₹305.20 | ₹311.70 | 1,991,399 |
| 2026-09-08 | ₹309.55 | ₹310.95 | ₹297.35 | ₹307.60 | 2,130,770 |
| 2026-09-07 | ₹311.00 | ₹312.60 | ₹305.55 | ₹309.55 | 2,210,468 |
| 2026-09-04 | ₹312.00 | ₹312.00 | ₹304.30 | ₹305.30 | 868,641 |
| 2026-09-03 | ₹314.50 | ₹315.30 | ₹306.90 | ₹310.85 | 1,986,928 |
| 2026-09-02 | ₹309.75 | ₹313.35 | ₹304.20 | ₹309.15 | 2,082,953 |
| 2026-09-01 | ₹310.00 | ₹319.50 | ₹306.40 | ₹309.75 | 4,110,071 |
| 2026-08-31 | ₹311.00 | ₹314.80 | ₹301.25 | ₹309.65 | 2,370,636 |
| 2026-08-28 | ₹310.25 | ₹311.20 | ₹305.05 | ₹308.60 | 1,154,109 |
| 2026-08-27 | ₹303.80 | ₹316.95 | ₹303.40 | ₹310.25 | 8,584,804 |
| 2026-08-26 | ₹283.40 | ₹307.90 | ₹279.00 | ₹302.45 | 12,337,593 |
| 2026-08-25 | ₹287.25 | ₹289.80 | ₹281.00 | ₹281.75 | 909,612 |
| 2026-08-24 | ₹293.10 | ₹295.55 | ₹286.00 | ₹287.25 | 1,797,303 |
| 2026-08-21 | ₹272.00 | ₹298.40 | ₹271.20 | ₹291.65 | 16,802,060 |
| 2026-08-20 | ₹268.95 | ₹275.55 | ₹268.95 | ₹269.75 | 717,361 |
| 2026-08-19 | ₹269.80 | ₹277.60 | ₹267.10 | ₹268.70 | 1,115,766 |
| 2026-08-18 | ₹270.65 | ₹270.90 | ₹266.00 | ₹268.65 | 546,329 |
| 2026-08-17 | ₹267.00 | ₹272.25 | ₹264.20 | ₹270.40 | 421,259 |
| 2026-08-14 | ₹265.70 | ₹268.40 | ₹263.15 | ₹267.10 | 422,666 |
| 2026-08-13 | ₹269.45 | ₹270.95 | ₹264.00 | ₹264.40 | 823,334 |
| 2026-08-12 | ₹273.50 | ₹276.40 | ₹268.25 | ₹269.55 | 898,986 |
| 2026-08-11 | ₹277.55 | ₹281.00 | ₹272.10 | ₹273.55 | 1,020,419 |
| 2026-08-10 | ₹271.40 | ₹280.00 | ₹271.00 | ₹279.05 | 2,495,974 |
| 2026-08-07 | ₹263.00 | ₹273.55 | ₹263.00 | ₹271.40 | 1,613,077 |
| 2026-08-06 | ₹265.00 | ₹269.10 | ₹261.60 | ₹265.25 | 1,690,905 |
| 2026-08-05 | ₹266.10 | ₹268.30 | ₹263.20 | ₹265.60 | 1,173,121 |
| 2026-08-04 | ₹261.00 | ₹266.50 | ₹259.45 | ₹264.40 | 1,578,595 |
| 2026-08-03 | ₹256.75 | ₹260.80 | ₹253.25 | ₹259.30 | 1,071,375 |
| 2026-07-31 | ₹255.60 | ₹259.25 | ₹254.20 | ₹256.95 | 684,692 |
| 2026-07-30 | ₹257.60 | ₹257.60 | ₹253.00 | ₹254.30 | 557,840 |
| 2026-07-29 | ₹259.00 | ₹260.60 | ₹255.10 | ₹257.60 | 570,314 |
| 2026-07-28 | ₹251.85 | ₹258.00 | ₹246.50 | ₹257.15 | 1,295,088 |
| 2026-07-27 | ₹257.40 | ₹259.50 | ₹250.00 | ₹250.85 | 690,623 |
| 2026-07-24 | ₹259.20 | ₹260.45 | ₹253.10 | ₹255.35 | 1,031,851 |
| 2026-07-23 | ₹265.00 | ₹266.00 | ₹260.00 | ₹260.95 | 1,187,411 |
| 2026-07-22 | ₹261.35 | ₹268.00 | ₹258.90 | ₹265.15 | 2,054,097 |
| 2026-07-21 | ₹265.00 | ₹270.40 | ₹261.15 | ₹262.25 | 822,222 |
| 2026-07-20 | ₹265.35 | ₹267.10 | ₹262.25 | ₹265.95 | 1,258,760 |
| 2026-07-17 | ₹268.10 | ₹270.00 | ₹261.55 | ₹269.45 | 1,705,330 |
| 2026-07-16 | ₹255.75 | ₹270.80 | ₹248.50 | ₹268.05 | 5,657,107 |
| 2026-07-15 | ₹253.00 | ₹257.50 | ₹249.10 | ₹255.55 | 3,364,262 |
| 2026-07-14 | ₹265.70 | ₹273.10 | ₹253.15 | ₹258.85 | 4,361,079 |
| 2026-07-13 | ₹272.50 | ₹273.90 | ₹266.15 | ₹268.60 | 1,340,439 |
| 2026-07-10 | ₹278.00 | ₹278.95 | ₹267.30 | ₹275.80 | 2,969,311 |
| 2026-07-09 | ₹258.00 | ₹275.50 | ₹256.05 | ₹272.30 | 4,152,930 |
| 2026-07-08 | ₹259.00 | ₹263.45 | ₹248.60 | ₹259.65 | 1,757,327 |
| 2026-07-07 | ₹261.55 | ₹262.40 | ₹256.70 | ₹261.55 | 1,114,616 |
| 2026-07-06 | ₹261.00 | ₹261.60 | ₹254.40 | ₹259.75 | 983,686 |
| 2026-07-03 | ₹265.00 | ₹265.65 | ₹259.35 | ₹260.95 | 1,161,008 |
| 2026-07-02 | ₹259.25 | ₹263.30 | ₹257.30 | ₹262.90 | 1,581,060 |
| 2026-07-01 | ₹261.35 | ₹264.70 | ₹257.15 | ₹260.25 | 799,115 |
| 2026-06-30 | ₹260.00 | ₹264.40 | ₹257.22 | ₹261.49 | 1,523,485 |
| 2026-06-29 | ₹262.00 | ₹264.00 | ₹255.10 | ₹260.06 | 1,476,714 |
| 2026-06-25 | ₹258.21 | ₹262.45 | ₹252.84 | ₹260.72 | 2,090,576 |
| 2026-06-24 | ₹255.60 | ₹259.40 | ₹252.81 | ₹258.08 | 897,596 |
| 2026-06-23 | ₹256.00 | ₹259.80 | ₹253.60 | ₹257.81 | 1,379,040 |
| 2026-06-22 | ₹262.00 | ₹262.50 | ₹254.29 | ₹255.71 | 841,652 |
| 2026-06-19 | ₹263.02 | ₹269.91 | ₹259.50 | ₹260.88 | 3,446,472 |
| 2026-06-18 | ₹260.00 | ₹264.92 | ₹255.75 | ₹264.06 | 3,323,364 |
| 2026-06-17 | ₹249.45 | ₹259.45 | ₹244.51 | ₹258.48 | 2,835,731 |
| 2026-06-16 | ₹247.25 | ₹255.95 | ₹242.50 | ₹247.91 | 2,822,994 |
| 2026-06-15 | ₹244.00 | ₹251.55 | ₹244.00 | ₹246.31 | 2,767,217 |
| 2026-06-12 | ₹229.04 | ₹240.14 | ₹226.99 | ₹238.50 | 1,960,070 |
| 2026-06-11 | ₹226.28 | ₹229.70 | ₹221.70 | ₹223.49 | 1,246,811 |
| 2026-06-10 | ₹241.00 | ₹242.85 | ₹224.10 | ₹225.16 | 2,607,834 |
| 2026-06-09 | ₹236.10 | ₹242.00 | ₹236.10 | ₹239.81 | 1,095,617 |
| 2026-06-08 | ₹248.00 | ₹248.00 | ₹234.15 | ₹236.10 | 1,808,546 |
| 2026-06-05 | ₹261.41 | ₹261.95 | ₹248.40 | ₹250.57 | 2,553,060 |
| 2026-06-04 | ₹252.00 | ₹267.50 | ₹252.00 | ₹260.00 | 10,769,366 |
| 2026-06-03 | ₹243.00 | ₹252.70 | ₹237.00 | ₹250.87 | 4,135,336 |
| 2026-06-02 | ₹240.88 | ₹242.99 | ₹235.01 | ₹241.12 | 1,169,758 |
| 2026-06-01 | ₹247.10 | ₹247.57 | ₹240.01 | ₹240.88 | 1,628,064 |
| 2026-05-29 | ₹248.00 | ₹251.70 | ₹240.18 | ₹247.09 | 4,042,280 |
| 2026-05-27 | ₹228.20 | ₹247.00 | ₹228.20 | ₹246.07 | 5,836,424 |
| 2026-05-26 | ₹226.00 | ₹232.01 | ₹225.55 | ₹228.87 | 1,510,517 |
| 2026-05-25 | ₹222.30 | ₹231.30 | ₹222.30 | ₹225.94 | 1,683,198 |
| 2026-05-22 | ₹218.70 | ₹222.00 | ₹214.01 | ₹220.00 | 1,429,610 |
| 2026-05-21 | ₹222.00 | ₹224.99 | ₹218.13 | ₹219.08 | 967,043 |
| 2026-05-20 | ₹224.00 | ₹224.99 | ₹216.32 | ₹219.54 | 1,562,925 |
| 2026-05-19 | ₹221.10 | ₹226.40 | ₹218.23 | ₹223.67 | 2,145,855 |
| 2026-05-18 | ₹227.55 | ₹227.55 | ₹219.50 | ₹220.75 | 1,495,535 |
| 2026-05-15 | ₹233.67 | ₹236.80 | ₹226.00 | ₹229.09 | 1,222,988 |
| 2026-05-14 | ₹234.80 | ₹238.60 | ₹229.54 | ₹233.67 | 1,464,221 |
| 2026-05-13 | ₹230.00 | ₹239.66 | ₹230.00 | ₹233.84 | 1,378,751 |
| 2026-05-12 | ₹237.50 | ₹239.50 | ₹228.43 | ₹229.63 | 1,568,160 |
| 2026-05-11 | ₹241.90 | ₹245.99 | ₹236.66 | ₹238.08 | 1,636,319 |
| 2026-05-08 | ₹242.00 | ₹249.45 | ₹239.90 | ₹243.96 | 2,306,043 |
| 2026-05-07 | ₹244.00 | ₹244.42 | ₹239.29 | ₹242.46 | 1,696,042 |
| 2026-05-06 | ₹234.30 | ₹242.90 | ₹234.01 | ₹242.24 | 3,184,921 |
| 2026-05-05 | ₹230.00 | ₹235.55 | ₹229.00 | ₹232.98 | 1,721,048 |
| 2026-05-04 | ₹223.86 | ₹234.00 | ₹223.86 | ₹230.92 | 3,093,526 |
| 2026-04-30 | ₹228.00 | ₹228.99 | ₹218.95 | ₹222.75 | 3,856,358 |
| 2026-04-29 | ₹240.00 | ₹242.75 | ₹228.10 | ₹229.80 | 4,192,468 |
| 2026-04-28 | ₹231.00 | ₹244.90 | ₹224.61 | ₹240.28 | 12,162,234 |
| 2026-04-27 | ₹241.60 | ₹248.90 | ₹241.20 | ₹245.17 | 2,487,009 |
| 2026-04-24 | ₹245.02 | ₹246.36 | ₹235.67 | ₹239.73 | 4,030,666 |
| 2026-04-23 | ₹242.73 | ₹249.79 | ₹241.41 | ₹245.28 | 2,650,190 |
| 2026-04-22 | ₹235.50 | ₹246.99 | ₹234.40 | ₹244.97 | 4,049,069 |
| 2026-04-21 | ₹240.10 | ₹245.50 | ₹235.10 | ₹235.83 | 2,352,440 |
| 2026-04-20 | ₹236.28 | ₹244.45 | ₹231.23 | ₹240.18 | 6,867,744 |
| 2026-04-17 | ₹222.99 | ₹239.00 | ₹218.69 | ₹236.28 | 8,544,658 |
| 2026-04-16 | ₹221.99 | ₹222.14 | ₹215.10 | ₹221.42 | 3,303,926 |
| 2026-04-15 | ₹208.70 | ₹220.40 | ₹208.25 | ₹219.24 | 6,291,533 |
| 2026-04-13 | ₹200.00 | ₹207.38 | ₹197.55 | ₹204.97 | 2,636,502 |
| 2026-04-10 | ₹202.35 | ₹206.44 | ₹201.25 | ₹204.87 | 2,065,246 |
| 2026-04-09 | ₹201.00 | ₹205.98 | ₹198.25 | ₹202.31 | 3,222,511 |
| 2026-04-08 | ₹198.99 | ₹200.70 | ₹194.97 | ₹200.04 | 3,033,365 |
| 2026-04-07 | ₹194.31 | ₹197.14 | ₹188.35 | ₹190.90 | 2,108,353 |
| 2026-04-06 | ₹191.78 | ₹195.98 | ₹189.35 | ₹195.30 | 2,034,643 |
| 2026-04-02 | ₹189.31 | ₹192.80 | ₹184.45 | ₹191.79 | 2,825,281 |
| 2026-04-01 | ₹187.51 | ₹192.54 | ₹185.51 | ₹191.34 | 2,364,950 |
| 2026-03-30 | ₹183.00 | ₹195.43 | ₹180.39 | ₹183.12 | 5,062,625 |
| 2026-03-27 | ₹187.21 | ₹189.78 | ₹183.16 | ₹186.01 | 2,972,025 |
| 2026-03-25 | ₹182.81 | ₹190.00 | ₹182.71 | ₹188.54 | 2,235,034 |
| 2026-03-24 | ₹184.46 | ₹186.15 | ₹178.37 | ₹181.97 | 2,986,563 |
| 2026-03-23 | ₹192.01 | ₹192.01 | ₹177.72 | ₹179.11 | 4,015,756 |
| 2026-03-20 | ₹191.20 | ₹197.87 | ₹190.50 | ₹194.13 | 3,392,548 |
| 2026-03-19 | ₹191.85 | ₹197.64 | ₹188.20 | ₹189.35 | 2,488,014 |
| 2026-03-18 | ₹200.16 | ₹200.80 | ₹196.25 | ₹198.05 | 3,111,682 |
| 2026-03-17 | ₹199.40 | ₹202.53 | ₹196.01 | ₹200.16 | 5,420,460 |
| 2026-03-16 | ₹190.88 | ₹203.79 | ₹187.00 | ₹196.67 | 25,191,394 |
| 2026-03-13 | ₹196.00 | ₹196.85 | ₹189.00 | ₹191.33 | 13,107,150 |
| 2026-03-12 | ₹202.00 | ₹211.00 | ₹191.02 | ₹198.80 | 102,836,636 |
| 2026-03-11 | ₹171.00 | ₹199.02 | ₹171.00 | ₹198.04 | 93,842,831 |
| 2026-03-10 | ₹164.10 | ₹167.95 | ₹163.00 | ₹165.85 | 1,354,343 |
| 2026-03-09 | ₹165.00 | ₹165.59 | ₹159.06 | ₹162.58 | 1,425,770 |
| 2026-03-06 | ₹168.00 | ₹172.40 | ₹165.00 | ₹166.74 | 1,252,263 |
| 2026-03-05 | ₹171.49 | ₹171.50 | ₹165.88 | ₹168.80 | 1,857,766 |
| 2026-03-04 | ₹175.20 | ₹176.24 | ₹168.50 | ₹169.14 | 2,208,731 |
| 2026-03-02 | ₹173.75 | ₹183.85 | ₹173.75 | ₹178.40 | 2,067,962 |
| 2026-02-27 | ₹186.00 | ₹187.39 | ₹182.78 | ₹185.37 | 1,817,643 |
| 2026-02-26 | ₹189.65 | ₹191.00 | ₹184.42 | ₹188.03 | 3,715,342 |
| 2026-02-25 | ₹176.79 | ₹189.85 | ₹176.79 | ₹188.21 | 15,628,369 |
| 2026-02-24 | ₹178.50 | ₹178.72 | ₹173.97 | ₹175.69 | 1,074,736 |
| 2026-02-23 | ₹182.77 | ₹184.33 | ₹178.00 | ₹179.30 | 1,051,069 |
| 2026-02-20 | ₹178.00 | ₹181.85 | ₹175.68 | ₹181.28 | 1,987,047 |
| 2026-02-19 | ₹182.00 | ₹184.58 | ₹177.00 | ₹177.89 | 3,408,190 |
| 2026-02-18 | ₹188.01 | ₹192.26 | ₹186.50 | ₹187.23 | 1,068,389 |
| 2026-02-17 | ₹185.40 | ₹189.43 | ₹184.51 | ₹188.49 | 1,288,892 |
| 2026-02-16 | ₹189.01 | ₹189.80 | ₹183.55 | ₹185.19 | 940,522 |
| 2026-02-13 | ₹190.00 | ₹191.57 | ₹186.40 | ₹190.18 | 1,568,632 |
| 2026-02-12 | ₹197.20 | ₹198.35 | ₹191.01 | ₹191.89 | 2,544,111 |
| 2026-02-11 | ₹194.55 | ₹198.90 | ₹192.10 | ₹196.79 | 4,023,691 |
| 2026-02-10 | ₹189.51 | ₹196.00 | ₹189.02 | ₹194.55 | 3,835,639 |
| 2026-02-09 | ₹189.50 | ₹190.32 | ₹186.26 | ₹189.38 | 1,401,501 |
| 2026-02-06 | ₹184.88 | ₹190.91 | ₹183.54 | ₹187.78 | 2,736,914 |
| 2026-02-05 | ₹187.00 | ₹188.21 | ₹183.37 | ₹185.00 | 1,166,689 |
| 2026-02-04 | ₹187.70 | ₹189.84 | ₹184.54 | ₹188.21 | 2,311,234 |
| 2026-02-03 | ₹188.00 | ₹190.00 | ₹180.78 | ₹188.06 | 4,547,621 |
| 2026-02-02 | ₹172.00 | ₹177.98 | ₹169.06 | ₹176.93 | 3,005,191 |
| 2026-02-01 | ₹176.90 | ₹176.90 | ₹171.00 | ₹172.43 | 1,134,558 |
| 2026-01-30 | ₹176.00 | ₹179.40 | ₹172.60 | ₹175.77 | 2,262,869 |
| 2026-01-29 | ₹180.91 | ₹181.67 | ₹175.61 | ₹176.84 | 2,059,887 |
| 2026-01-28 | ₹179.30 | ₹184.70 | ₹177.40 | ₹180.91 | 4,193,856 |
| 2026-01-27 | ₹178.26 | ₹179.62 | ₹174.10 | ₹178.19 | 4,487,341 |
| 2026-01-23 | ₹185.60 | ₹188.34 | ₹175.50 | ₹177.72 | 6,339,965 |
| 2026-01-22 | ₹191.48 | ₹194.50 | ₹183.30 | ₹187.98 | 16,635,488 |
| 2026-01-21 | ₹181.00 | ₹195.00 | ₹180.50 | ₹193.61 | 38,791,924 |
| 2026-01-20 | ₹179.00 | ₹189.95 | ₹179.00 | ₹186.80 | 65,747,863 |
| 2026-01-19 | ₹155.00 | ₹183.40 | ₹155.00 | ₹179.29 | 122,465,614 |
| 2026-01-16 | ₹161.26 | ₹162.00 | ₹154.00 | ₹154.64 | 2,392,834 |
| 2026-01-14 | ₹161.60 | ₹162.90 | ₹159.50 | ₹159.97 | 1,444,466 |
| 2026-01-13 | ₹162.01 | ₹163.50 | ₹160.80 | ₹161.52 | 644,500 |
| 2026-01-12 | ₹161.44 | ₹162.55 | ₹157.04 | ₹161.77 | 1,332,447 |
| 2026-01-09 | ₹163.71 | ₹164.27 | ₹160.50 | ₹161.44 | 1,229,604 |
| 2026-01-08 | ₹170.60 | ₹170.60 | ₹162.99 | ₹163.45 | 1,198,967 |
| 2026-01-07 | ₹170.41 | ₹171.35 | ₹168.61 | ₹170.33 | 684,299 |
| 2026-01-06 | ₹173.10 | ₹175.00 | ₹170.51 | ₹171.50 | 1,271,118 |
| 2026-01-05 | ₹172.80 | ₹173.96 | ₹169.39 | ₹172.69 | 1,500,395 |
| 2026-01-02 | ₹168.24 | ₹170.99 | ₹167.45 | ₹170.58 | 1,204,553 |
| 2026-01-01 | ₹168.40 | ₹169.18 | ₹165.80 | ₹167.46 | 649,515 |
Jindal SAW Share Price Performance Analysis (Jan 2003 - Sep 2026)
JINDALSAW price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+72.88%
₹167.46 → ₹289.50
Year to Date
Price Volatility
18.66%
Medium Volatility
Year to Date
Average Daily Volume
5,181,822
Year to Date Average
NSE Exchange
Jindal SAW Share Price History – Frequently Asked Questions
Common questions about JINDALSAW historical data and records. Review JINDALSAW earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Jindal SAW (JINDALSAW)?
The all-time high share price of Jindal SAW was ₹383.85 recorded on October 09, 2024 on the NSE exchange.
What is the all-time low share price of Jindal SAW (JINDALSAW)?
The all-time low share price of Jindal SAW was ₹5.4 recorded on March 31, 2003 on the NSE exchange.
How can I download JINDALSAW historical share price data?
You can download Jindal SAW historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JINDALSAW shares?
The highest trading volume day for Jindal SAW was 122,465,614 shares traded on January 19, 2026 on the NSE exchange, with share price at ₹179.29.