Skip to main content
JSW Holdings Limited (BOM:532642)
India flag India · Delayed Price · Currency is INR
20,217
-775 (-3.69%)
At close: Dec 5, 2025

JSW Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520,800.0020,931.0519,950.0520,217.4520,217.45-3.69%4,709
Dec 4, 202521,750.0021,984.7020,870.0020,992.6520,992.65-4.43%396
Dec 3, 202522,479.9522,839.2021,400.0521,966.7021,966.70-0.83%715
Dec 2, 202521,179.9522,153.0021,150.0022,149.4522,149.454.98%990
Dec 1, 202520,203.1521,199.0020,147.4521,098.1021,098.104.25%1,251
Nov 28, 202519,500.0020,462.8019,500.0020,238.1520,238.152.26%413
Nov 27, 202519,899.9520,150.0018,904.9519,790.9019,790.902.36%699
Nov 26, 202518,569.0019,407.0018,523.9519,334.2519,334.254.60%369
Nov 25, 202517,501.2518,900.0017,501.2518,483.4518,483.452.06%476
Nov 24, 202517,996.9518,207.0017,034.1518,109.6018,109.604.44%696
Nov 21, 202517,731.0017,731.0017,340.0017,340.0017,340.00-1.95%62
Nov 20, 202517,500.9518,089.0017,223.1517,685.1017,685.102.59%330
Nov 19, 202517,210.0517,726.0017,121.0017,238.0017,238.00-2.32%245
Nov 18, 202517,900.1518,000.0017,492.9017,647.5017,647.50-1.60%174
Nov 17, 202517,228.7518,000.0017,228.7517,934.2017,934.204.09%876
Nov 14, 202516,771.8517,399.9516,689.6517,228.7517,228.753.16%157
Nov 13, 202516,900.0016,900.0016,666.5516,700.2016,700.20-0.70%161
Nov 12, 202516,755.0016,900.0016,695.0016,817.4516,817.450.58%93
Nov 11, 202516,837.0516,866.9516,681.0016,719.7516,719.75-1.47%133
Nov 10, 202517,295.0017,463.0516,842.0016,969.3516,969.35-0.30%114
Nov 7, 202516,150.5517,464.0016,150.5517,020.0517,020.052.33%359
Nov 6, 202516,927.7516,927.7516,254.2016,632.4016,632.40-1.25%483
Nov 4, 202516,873.6017,211.1016,584.0516,843.5516,843.55-0.48%161
Nov 3, 202516,437.3017,029.0016,437.3016,924.2016,924.202.96%286
Oct 31, 202517,096.9517,096.9516,300.0016,437.3016,437.30-2.50%128
Oct 30, 202517,250.0017,250.0016,815.0516,859.0016,859.00-1.01%97
Oct 29, 202516,844.8017,191.1516,844.8017,030.5017,030.501.35%88
Oct 28, 202516,759.0516,929.1016,759.0516,802.9016,802.900.88%146
Oct 27, 202516,920.0016,920.0016,625.0016,655.5016,655.50-2.12%206
Oct 24, 202517,100.2017,600.0016,918.2517,016.5017,016.50-1.00%313
Oct 23, 202517,210.0017,817.2517,027.0017,189.2017,189.20-0.14%408
Oct 21, 202517,030.0517,500.0017,010.1517,213.7517,213.751.20%66
Oct 20, 202517,231.8017,744.0016,976.2017,009.3017,009.30-1.14%293
Oct 17, 202517,598.8017,746.5516,565.0017,205.9517,205.951.80%272
Oct 16, 202516,633.9017,148.0016,633.8516,901.6016,901.601.61%231
Oct 15, 202516,725.0016,777.1516,500.1516,633.8516,633.850.03%73
Oct 14, 202517,239.9517,239.9516,543.4516,629.2516,629.25-1.03%217
Oct 13, 202517,176.9517,399.0016,724.0016,801.6016,801.60-2.10%404
Oct 10, 202516,500.0017,162.1516,406.0017,162.1517,162.155.00%437
Oct 9, 202515,924.2516,500.0015,750.0016,344.9516,344.953.64%399
Oct 8, 202516,105.3516,110.0015,720.0015,770.9515,770.95-1.10%257
Oct 7, 202516,499.9516,499.9515,823.2015,945.9015,945.90-1.11%104
Oct 6, 202516,149.8516,350.0015,891.2016,125.0516,125.051.28%541
Oct 3, 202515,998.8016,179.8515,578.9515,921.5515,921.552.89%571
Oct 1, 202516,000.0016,444.0015,474.1015,474.1015,474.10-5.00%2,138
Sep 30, 202516,399.9516,850.9516,288.5016,288.5016,288.50-5.00%964
Sep 29, 202518,100.0518,100.0517,140.4517,145.7517,145.75-4.97%642
Sep 26, 202518,599.0018,750.0017,801.0018,042.5518,042.55-2.19%303
Sep 25, 202518,969.9518,969.9518,445.0018,446.0018,446.00-1.58%69
Sep 24, 202518,399.9518,992.0018,223.0518,742.0518,742.053.58%286
Sep 23, 202518,386.0018,386.0018,050.0018,094.6018,094.60-1.03%85
Sep 22, 202518,457.0018,586.7518,160.0018,282.2018,282.20-0.99%96
Sep 19, 202518,564.6018,580.0018,358.3018,464.7018,464.70-0.81%154
Sep 18, 202518,746.2018,868.9518,393.0018,614.6018,614.60-0.56%135
Sep 17, 202518,735.0018,990.0018,598.0018,719.9018,719.901.07%141
Sep 16, 202519,398.9519,398.9518,397.0018,521.7018,521.70-0.39%104
Sep 15, 202517,946.6018,682.9017,946.6018,594.9518,594.95-1.30%60
Sep 12, 202518,767.3518,899.9518,591.0018,840.2018,840.200.90%90
Sep 11, 202519,351.0019,351.0018,603.0018,671.7018,671.70-3.20%142
Sep 10, 202518,890.5019,835.0018,890.5019,289.4019,289.402.11%286
Sep 9, 202519,005.0519,300.0018,800.0018,890.5018,890.50-0.35%113
Sep 8, 202519,049.9519,054.2018,851.0518,955.9018,955.900.35%124
Sep 5, 202518,714.0018,987.6518,450.0018,889.2518,889.251.17%99
Sep 4, 202519,490.0019,490.0018,432.0518,670.4518,670.450.16%190
Sep 3, 202518,010.0018,711.5018,009.9518,640.8518,640.854.29%228
Sep 2, 202517,997.9518,160.0017,850.0017,874.4517,874.45-0.22%296
Sep 1, 202517,443.6517,994.0017,164.0017,913.3017,913.302.70%287
Aug 29, 202517,920.0517,920.0517,333.0017,442.8517,442.85-1.99%140
Aug 28, 202517,850.0018,061.3017,789.8517,797.5017,797.50-0.28%187
Aug 26, 202518,118.4518,143.6017,800.0017,848.2017,848.20-1.49%201
Aug 25, 202518,049.0018,810.0018,008.0018,118.4518,118.450.81%126
Aug 22, 202518,175.8018,374.0017,945.0517,972.0517,972.05-1.39%108
Aug 21, 202518,204.8518,400.0018,165.6518,226.1518,226.150.35%178
Aug 20, 202518,284.9518,374.3517,957.3018,161.9518,161.95-1.04%266
Aug 19, 202518,199.9518,499.0017,866.1518,353.1518,353.153.20%250
Aug 18, 202518,097.9518,097.9517,600.0017,783.4517,783.450.68%284
Aug 14, 202517,708.0517,980.0017,409.2017,664.0517,664.050.17%120
Aug 13, 202517,813.0017,904.9517,600.0017,634.4517,634.45-1.23%130
Aug 12, 202517,875.0018,145.9517,737.0517,854.1517,854.150.36%139
Aug 11, 202518,200.0018,417.0017,632.8017,789.8017,789.80-3.74%414
Aug 8, 202518,675.0019,066.2018,302.0018,481.5018,481.501.78%426
Aug 7, 202518,900.0018,993.9518,006.5518,158.3018,158.30-4.20%526
Aug 6, 202519,450.0019,450.0018,690.2518,954.2518,954.25-0.05%77
Aug 5, 202519,229.9519,293.9518,901.0018,963.5518,963.55-1.03%131
Aug 4, 202519,794.9519,794.9518,354.9019,161.0019,161.00-0.18%260
Aug 1, 202519,325.0019,798.0019,007.0019,194.8519,194.85-3.96%269
Jul 31, 202520,400.0020,849.0019,810.0019,986.4019,986.40-3.39%228
Jul 30, 202520,831.0021,495.0020,605.0020,687.6520,687.65-1.71%99
Jul 29, 202520,800.0021,140.0020,450.0021,047.5021,047.500.01%52
Jul 28, 202521,498.0021,498.0020,715.0021,045.4521,045.45-0.33%85
Jul 25, 202521,890.0021,890.0021,000.0021,115.9521,115.95-2.36%110
Jul 24, 202521,758.0021,999.9521,507.0021,626.9521,626.95-0.61%113
Jul 23, 202521,765.0022,290.0021,651.0021,758.7021,758.70-1.51%141
Jul 22, 202522,185.6522,224.0021,950.0022,092.5022,092.500.50%22
Jul 21, 202521,756.0022,195.0021,756.0021,982.6521,982.65-0.49%137
Jul 18, 202521,865.0022,414.0021,750.0022,091.8022,091.80-1.27%80
Jul 17, 202522,040.0022,415.0022,040.0022,375.0022,375.001.66%80
Jul 16, 202521,725.0022,500.0021,725.0022,010.0022,010.001.43%82
Jul 15, 202522,092.1522,600.0021,700.0021,700.0021,700.00-2.27%169
Jul 14, 202522,280.0022,299.9521,680.0022,203.1522,203.152.53%53