Jindal Saw

JIND
🏛️ india →
206.55
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 207.45 207.75 204.35 204.35 5.2K
09:20 204.50 205.45 204.50 204.85 4.2K
09:25 205.00 205.35 204.80 205.25 1.0K
09:30 205.50 205.85 204.85 205.30 4.6K
09:35 205.50 205.75 205.00 205.00 0.9K
09:40 205.00 205.40 204.90 205.25 4.5K
09:45 205.55 205.95 205.35 205.60 1.9K
09:50 205.90 206.50 205.65 206.00 2.3K
09:55 206.15 208.00 206.15 206.90 5.8K
10:00 207.30 207.30 206.80 206.80 2.9K
10:05 207.10 207.80 207.10 207.25 0.7K
10:10 207.25 207.85 207.25 207.35 2.6K
10:15 207.65 207.75 207.35 207.50 3.2K
10:20 207.40 207.60 207.05 207.05 1.3K
10:25 207.20 207.25 207.00 207.15 0.4K
10:30 207.15 207.20 206.55 206.55 1.1K
10:35 206.45 206.45 206.45 206.45 0.3K
10:40 206.40 206.55 206.30 206.50 0.3K
10:45 206.45 206.50 205.95 206.35 0.4K
10:50 206.00 206.10 205.65 205.90 1.7K
10:55 205.65 206.35 205.65 206.35 0.6K
11:00 206.35 206.45 206.35 206.45 0.1K
11:05 206.25 206.45 205.95 205.95 0.3K
11:10 206.45 206.45 206.45 206.45 0.1K
11:15 206.30 206.30 205.90 206.25 0.2K
11:20 206.25 206.25 206.25 206.25 0.0K
11:25 206.00 206.10 206.00 206.10 0.1K
11:30 206.10 206.10 205.50 205.50 0.2K
11:35 205.25 205.65 205.05 205.30 2.1K
11:40 205.30 205.30 205.00 205.00 0.0K
11:45 205.10 205.15 204.20 204.20 2.1K
11:50 204.20 204.95 204.20 204.95 0.7K
11:55 204.60 204.90 204.60 204.90 0.7K
12:00 204.70 204.70 204.30 204.35 0.2K
12:05 204.75 204.75 204.45 204.45 0.0K
12:10 204.45 204.65 204.30 204.30 0.2K
12:15 204.55 204.75 204.30 204.75 0.4K
12:20 204.45 205.00 204.45 205.00 2.1K
12:25 204.75 204.75 204.75 204.75 0.0K
12:30 204.75 204.75 204.40 204.40 1.1K
12:35 204.50 204.75 204.10 204.45 2.1K
12:40 204.35 204.35 204.00 204.05 0.3K
12:45 204.30 204.30 204.05 204.30 0.9K
12:50 204.25 204.60 204.25 204.60 0.0K
12:55 204.60 204.80 204.50 204.50 6.8K
13:00 204.80 204.80 204.65 204.70 0.9K
13:05 205.00 205.05 204.65 205.00 0.3K
13:10 204.75 205.50 204.70 205.50 0.7K
13:15 205.25 205.25 204.70 205.00 0.2K
13:20 205.05 205.10 204.80 205.10 0.0K
13:25 205.40 205.40 205.40 205.40 0.1K
13:30 205.50 205.65 205.40 205.40 2.1K
13:35 205.60 205.60 205.20 205.20 0.3K
13:40 205.20 205.30 204.85 204.85 0.1K
13:45 205.05 205.25 205.05 205.15 0.7K
13:50 205.20 205.20 204.85 205.15 0.5K
13:55 204.85 204.85 204.10 204.10 2.0K
14:00 205.00 205.00 204.90 204.90 0.0K
14:05 205.00 205.00 205.00 205.00 0.6K
14:10 205.00 205.00 205.00 205.00 0.0K
14:15 204.90 204.90 204.55 204.85 0.4K
14:20 204.80 204.80 204.65 204.65 0.0K
14:25 204.90 204.90 204.50 204.85 0.5K
14:30 204.95 204.95 204.95 204.95 0.1K
14:35 205.00 205.15 205.00 205.15 20.3K
14:40 205.35 205.35 204.50 204.50 0.9K
14:45 204.60 204.75 204.35 204.35 2.0K
14:50 204.70 204.75 204.35 204.35 1.5K
14:55 204.60 204.60 203.80 203.80 3.4K
15:00 203.85 204.15 202.65 202.80 7.7K
15:05 202.80 202.90 202.55 202.55 0.4K
15:10 202.60 202.95 202.60 202.90 0.3K
15:15 202.70 203.00 202.15 202.90 3.1K
15:20 202.95 203.20 202.60 202.95 2.6K
15:25 203.15 203.70 202.90 202.90 1.7K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 204.95 207.00 202.80 206.55 0.1M
2025-10-01 202.65 205.00 202.25 204.35 0.1M
2025-09-30 205.85 205.85 201.50 202.60 0.1M
2025-09-29 207.95 208.00 202.15 202.90 0.1M
2025-09-26 210.20 210.75 205.05 206.45 0.1M
2025-09-25 214.55 215.65 210.40 210.75 0.1M
2025-09-24 217.95 224.90 213.10 217.40 0.4M
2025-09-23 211.00 216.50 207.85 215.30 0.1M
2025-09-22 213.25 213.25 208.90 210.10 0.1M
2025-09-19 209.50 213.10 207.10 212.40 0.2M
2025-09-18 210.35 212.10 207.30 209.30 0.1M
2025-09-17 208.45 212.80 208.45 210.60 0.1M
2025-09-16 212.85 212.90 206.30 210.25 0.1M
2025-09-15 208.05 214.05 205.10 211.30 0.3M
2025-09-12 202.75 210.00 202.70 208.00 0.1M
2025-09-11 202.40 203.50 201.70 202.50 0.1M
2025-09-10 203.60 205.40 201.50 202.45 0.0M
2025-09-09 201.20 204.40 200.65 201.75 0.0M
2025-09-08 200.20 205.20 200.20 202.30 0.1M
2025-09-05 205.10 206.00 200.45 201.05 0.1M
2025-09-04 210.75 212.50 204.50 205.55 0.1M
2025-09-03 205.65 212.00 204.65 209.60 0.1M
2025-09-02 200.50 208.00 199.90 205.20 0.1M
2025-09-01 197.40 200.65 197.40 199.80 0.0M
2025-08-29 199.05 201.95 196.80 197.25 0.1M
2025-08-28 199.95 202.60 196.10 200.05 0.2M
2025-08-26 204.10 205.00 197.10 197.85 0.1M
2025-08-25 205.05 207.50 203.25 205.25 0.1M
2025-08-22 206.90 206.90 202.60 203.20 0.0M
2025-08-21 207.00 209.25 204.50 205.10 0.1M
2025-08-20 207.85 207.85 204.45 205.70 0.1M
2025-08-19 202.60 206.95 201.60 206.20 0.1M
2025-08-18 202.75 202.80 199.00 201.45 0.1M
2025-08-14 203.15 203.15 198.00 198.60 0.1M
2025-08-13 201.15 204.20 199.50 203.15 0.1M
2025-08-12 206.85 206.85 198.60 199.00 0.1M
2025-08-11 206.40 207.55 202.25 203.40 0.0M
2025-08-08 209.95 209.95 205.10 206.45 0.0M
2025-08-07 205.50 210.70 201.20 209.75 0.0M
2025-08-06 210.65 211.20 204.10 205.60 0.1M
2025-08-05 211.50 215.75 207.25 210.75 0.1M
2025-08-04 208.45 211.15 203.60 210.80 0.0M
2025-08-01 210.05 212.20 204.65 205.30 0.1M
2025-07-31 206.20 212.70 206.20 210.40 0.1M
2025-07-30 216.80 220.95 213.00 213.60 0.1M
2025-07-29 219.85 219.85 211.80 216.75 0.2M
2025-07-28 226.25 226.25 214.65 215.50 0.0M
2025-07-25 227.25 227.80 222.20 222.75 0.1M
2025-07-24 226.05 229.95 226.05 229.00 0.1M
2025-07-23 224.85 229.10 224.55 226.75 0.1M
2025-07-22 228.75 230.30 224.25 224.80 0.0M
2025-07-21 228.00 229.50 226.25 228.70 0.0M
2025-07-18 230.55 230.55 225.70 228.45 0.1M
2025-07-17 228.85 230.25 227.70 229.00 0.0M
2025-07-16 226.25 229.60 223.45 228.55 0.2M
2025-07-15 224.30 226.35 223.30 224.95 0.1M
2025-07-14 225.75 225.75 221.65 224.40 0.0M
2025-07-11 229.00 229.40 224.00 224.55 0.0M
2025-07-10 231.85 234.35 227.65 229.25 0.1M
2025-07-09 228.15 232.50 228.15 230.60 0.1M
2025-07-08 233.20 233.20 227.50 228.75 0.0M
2025-07-07 233.25 234.15 230.70 232.30 0.1M
2025-07-04 237.80 237.80 231.50 233.05 0.1M
2025-07-03 234.80 238.25 232.70 233.05 0.1M
2025-07-02 240.95 240.95 232.95 235.90 0.1M
2025-07-01 240.05 244.90 238.10 239.30 0.1M
2025-06-30 244.95 245.20 240.15 240.75 0.1M
2025-06-27 243.75 247.75 239.20 244.05 0.2M
2025-06-26 239.55 245.10 239.55 241.80 0.1M
2025-06-25 235.85 244.30 235.85 241.60 0.2M
2025-06-24 239.30 241.85 234.20 235.00 0.2M
2025-06-23 236.10 238.90 234.10 235.05 0.1M
2025-06-20 230.00 241.00 228.80 239.75 0.2M
2025-06-19 237.80 237.80 228.00 232.35 0.1M
2025-06-18 232.25 236.90 228.05 236.15 0.1M
2025-06-17 240.00 240.05 231.80 232.80 0.2M
2025-06-16 240.05 245.80 232.60 239.35 0.2M
2025-06-13 238.35 246.00 236.10 239.50 0.4M
2025-06-12 251.00 260.20 245.05 246.15 0.6M
2025-06-11 250.90 254.60 244.15 251.05 0.4M
2025-06-10 238.20 257.20 238.20 247.80 2.9M
2025-06-09 219.05 233.50 218.65 231.90 0.7M
2025-06-06 217.25 221.90 216.30 218.00 0.1M
2025-06-05 217.00 219.90 215.00 215.40 0.1M
2025-06-04 211.45 219.45 210.30 217.30 0.2M
2025-06-03 214.00 215.00 210.00 210.55 0.1M
2025-06-02 211.60 215.50 211.25 214.45 0.0M
2025-05-30 214.85 214.85 210.50 211.65 0.0M
2025-05-29 214.50 216.70 212.55 213.60 0.1M
2025-05-28 213.25 217.10 213.00 213.55 0.1M
2025-05-27 215.70 217.35 213.35 214.65 0.0M
2025-05-26 216.95 219.00 214.65 215.65 0.1M
2025-05-23 208.70 216.95 208.10 215.45 0.1M
2025-05-22 211.00 212.20 208.20 209.20 0.1M
2025-05-21 214.75 214.75 210.05 211.40 0.2M
2025-05-20 223.55 224.50 213.50 215.10 0.2M
2025-05-19 217.45 226.70 217.45 221.90 0.2M
2025-05-16 216.25 219.70 216.00 217.15 0.1M
2025-05-15 221.20 221.20 215.00 215.65 0.1M
2025-05-14 214.00 219.95 212.30 219.50 0.1M
2025-05-13 220.00 220.25 211.85 213.00 0.1M
2025-05-12 213.35 219.05 210.50 218.20 0.2M
2025-05-09 208.05 208.05 199.75 201.90 0.1M
2025-05-08 220.35 224.60 207.30 209.55 0.1M
2025-05-07 223.00 226.85 218.30 219.50 0.2M
2025-05-06 238.40 238.40 225.80 227.90 0.1M
2025-05-05 242.90 242.90 229.60 235.50 0.2M
2025-05-02 248.15 254.05 242.00 245.20 0.1M
2025-04-30 255.55 257.00 246.55 248.10 0.1M
2025-04-29 262.95 267.45 255.00 255.45 0.0M
2025-04-28 251.65 264.55 251.65 263.55 0.0M
2025-04-25 264.05 268.15 255.10 256.50 0.1M
2025-04-24 266.40 273.45 265.50 268.05 0.1M
2025-04-23 270.30 274.15 266.70 269.85 0.0M
2025-04-22 272.00 274.00 267.55 270.85 0.1M
2025-04-21 269.30 272.80 265.30 271.10 0.1M
2025-04-17 257.55 271.30 256.95 267.95 0.1M
2025-04-16 257.95 259.10 253.90 257.95 0.0M
2025-04-15 251.40 258.55 251.15 257.40 0.1M
2025-04-11 253.35 253.35 245.30 247.15 0.1M
2025-04-09 243.95 247.45 236.00 244.85 0.1M
2025-04-08 240.25 247.50 233.55 245.50 0.1M
2025-04-07 210.85 245.00 210.85 233.85 0.2M
2025-04-04 275.65 276.00 256.30 261.15 0.1M
2025-04-03 265.00 277.40 265.00 276.25 0.1M
2025-04-02 272.95 273.80 268.15 271.55 0.0M
2025-04-01 271.00 272.55 265.80 271.75 0.1M
2025-03-28 272.95 274.15 267.35 270.10 0.0M
2025-03-27 266.75 275.30 264.35 272.65 0.1M
2025-03-26 268.00 269.45 262.60 266.70 0.0M
2025-03-25 283.95 283.95 265.00 266.15 0.1M
2025-03-24 280.95 285.00 277.95 280.60 0.1M
2025-03-21 285.95 285.95 272.55 274.55 0.2M
2025-03-20 268.45 286.50 268.45 283.60 0.2M
2025-03-19 265.05 271.10 263.65 266.40 0.1M
2025-03-18 254.70 267.65 253.80 265.80 0.0M
2025-03-17 262.80 264.55 251.00 251.70 0.0M
2025-03-13 258.65 263.05 251.10 260.30 0.0M
2025-03-12 262.65 263.80 254.20 256.50 0.0M
2025-03-11 252.25 264.55 250.00 260.40 0.1M
2025-03-10 267.90 273.35 253.00 254.95 0.1M
2025-03-07 273.00 276.70 266.30 267.50 0.2M
2025-03-06 251.90 275.20 251.90 273.45 0.2M
2025-03-05 234.40 251.90 234.40 250.50 0.1M
2025-03-04 232.95 240.25 230.65 234.40 0.1M
2025-03-03 249.60 252.50 231.60 234.25 0.1M
2025-02-28 238.90 250.30 236.65 246.20 0.1M
2025-02-27 239.65 246.20 237.45 239.60 0.1M
2025-02-25 249.95 254.10 239.25 240.70 0.1M
2025-02-24 253.00 256.30 246.05 247.15 0.0M
2025-02-21 249.35 260.60 249.35 256.50 0.0M
2025-02-20 241.75 253.40 240.05 251.25 0.1M
2025-02-19 233.05 243.50 229.80 242.40 0.1M
2025-02-18 238.00 238.90 227.90 232.95 0.0M
2025-02-17 232.00 235.10 225.00 234.25 0.1M
2025-02-14 245.45 245.65 229.20 232.30 0.1M
2025-02-13 238.00 248.55 237.95 245.20 0.1M
2025-02-12 239.00 239.05 227.30 235.45 0.1M
2025-02-11 240.30 246.00 236.45 238.55 0.1M
2025-02-10 246.95 251.95 242.40 245.70 0.1M
2025-02-07 268.95 269.75 252.55 254.50 0.1M
2025-02-06 259.95 268.10 258.40 267.45 0.1M
2025-02-05 256.90 265.30 254.45 258.80 0.1M
2025-02-04 236.15 255.70 236.15 254.55 0.2M
2025-02-03 236.00 241.10 229.25 233.85 0.2M
2025-02-01 250.85 250.85 239.85 241.60 0.1M
2025-01-31 243.30 252.45 241.30 250.10 0.1M
2025-01-30 248.25 255.40 240.95 243.70 0.1M
2025-01-29 225.60 248.65 225.60 246.75 0.1M
2025-01-28 234.00 234.00 217.65 225.95 0.1M
2025-01-27 241.45 242.95 228.70 230.20 0.1M
2025-01-24 255.15 259.55 244.60 245.80 0.1M
2025-01-23 252.65 257.15 248.70 255.10 0.0M
2025-01-22 257.65 259.50 248.20 252.80 0.1M
2025-01-21 265.00 266.65 256.30 257.90 0.0M
2025-01-20 262.55 265.25 257.25 263.30 0.1M
2025-01-17 259.05 260.60 255.00 258.20 0.0M
2025-01-16 254.85 262.50 253.40 258.15 0.1M
2025-01-15 247.30 261.75 247.30 251.50 0.1M
2025-01-14 245.60 248.70 242.55 245.05 0.1M
2025-01-13 250.35 253.85 238.30 240.75 0.1M
2025-01-10 259.00 262.00 248.10 256.25 0.1M
2025-01-09 268.00 269.90 257.85 258.55 0.1M
2025-01-08 274.95 275.00 266.95 268.25 0.1M
2025-01-07 267.10 275.00 267.10 271.85 0.1M
2025-01-06 286.00 288.35 265.00 268.80 0.1M
2025-01-03 285.00 287.45 283.70 284.60 0.0M
2025-01-02 287.10 287.80 278.65 284.20 0.1M
2025-01-01 288.05 288.05 279.55 281.10 0.1M