JSW Holdings Limited (BOM:532642)
India
· Delayed Price · Currency is INR 15,856
-694 (-4.19%)
At close: Mar 9, 2026
JSW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16,164.00 | 16,875.55 | 16,164.00 | 16,549.85 | 16,549.85 | 2.32% | 189 |
| Mar 5, 2026 | 16,107.35 | 16,284.35 | 15,929.60 | 16,174.30 | 16,174.30 | 0.42% | 137 |
| Mar 4, 2026 | 16,100.05 | 16,286.00 | 15,873.15 | 16,107.35 | 16,107.35 | -1.51% | 109 |
| Mar 2, 2026 | 16,000.00 | 16,587.00 | 16,000.00 | 16,354.70 | 16,354.70 | -1.28% | 21,308 |
| Feb 27, 2026 | 17,139.00 | 17,139.00 | 16,460.00 | 16,566.95 | 16,566.95 | -3.70% | 17,343 |
| Feb 26, 2026 | 17,087.95 | 17,300.00 | 17,050.00 | 17,203.60 | 17,203.60 | 0.81% | 30,143 |
| Feb 25, 2026 | 17,293.00 | 17,418.25 | 17,010.10 | 17,065.25 | 17,065.25 | -0.53% | 83 |
| Feb 24, 2026 | 17,022.00 | 17,200.00 | 16,860.00 | 17,156.15 | 17,156.15 | -0.62% | 6,253 |
| Feb 23, 2026 | 17,161.00 | 17,325.00 | 16,994.00 | 17,263.60 | 17,263.60 | 0.14% | 87 |
| Feb 20, 2026 | 17,265.00 | 17,426.80 | 17,014.50 | 17,239.10 | 17,239.10 | -0.15% | 146 |
| Feb 19, 2026 | 17,944.95 | 17,944.95 | 17,175.00 | 17,264.35 | 17,264.35 | -2.59% | 26,223 |
| Feb 18, 2026 | 17,255.00 | 18,000.00 | 17,255.00 | 17,722.50 | 17,722.50 | 0.33% | 113 |
| Feb 17, 2026 | 18,150.00 | 18,701.00 | 17,213.00 | 17,664.00 | 17,664.00 | -0.27% | 329 |
| Feb 16, 2026 | 17,532.80 | 17,777.00 | 17,187.35 | 17,712.00 | 17,712.00 | 1.66% | 222 |
| Feb 13, 2026 | 17,335.00 | 17,534.85 | 16,800.00 | 17,422.20 | 17,422.20 | 0.50% | 167 |
| Feb 12, 2026 | 17,699.95 | 17,699.95 | 17,225.00 | 17,334.70 | 17,334.70 | -0.96% | 189 |
| Feb 11, 2026 | 17,671.05 | 17,671.05 | 17,430.05 | 17,502.90 | 17,502.90 | -0.95% | 79 |
| Feb 10, 2026 | 17,700.00 | 18,195.00 | 17,433.05 | 17,671.60 | 17,671.60 | 0.87% | 32,438 |
| Feb 9, 2026 | 18,720.00 | 18,720.00 | 17,448.80 | 17,519.10 | 17,519.10 | -0.80% | 327 |
| Feb 6, 2026 | 16,720.05 | 18,058.05 | 16,720.05 | 17,660.05 | 17,660.05 | 0.84% | 10,236 |
| Feb 5, 2026 | 18,069.00 | 18,069.00 | 17,432.80 | 17,513.80 | 17,513.80 | -3.77% | 19,166 |
| Feb 4, 2026 | 17,797.00 | 18,250.00 | 17,767.60 | 18,200.75 | 18,200.75 | 3.03% | 37 |
| Feb 3, 2026 | 18,000.00 | 18,000.00 | 17,500.00 | 17,665.70 | 17,665.70 | 0.68% | 139 |
| Feb 2, 2026 | 17,528.65 | 17,619.00 | 16,895.00 | 17,546.95 | 17,546.95 | 1.05% | 24,157 |
| Feb 1, 2026 | 17,800.00 | 17,886.95 | 17,238.55 | 17,365.00 | 17,365.00 | -2.16% | 92 |
| Jan 30, 2026 | 16,923.00 | 17,890.00 | 16,923.00 | 17,747.50 | 17,747.50 | 4.13% | 158 |
| Jan 29, 2026 | 17,150.00 | 17,186.40 | 16,903.60 | 17,043.20 | 17,043.20 | 0.28% | 75 |
| Jan 28, 2026 | 17,133.75 | 17,133.75 | 16,802.15 | 16,995.75 | 16,995.75 | 1.67% | 84 |
| Jan 27, 2026 | 16,999.90 | 17,004.00 | 16,421.80 | 16,715.90 | 16,715.90 | 0.34% | 28,374 |
| Jan 23, 2026 | 17,260.00 | 17,486.95 | 16,530.00 | 16,659.65 | 16,659.65 | -3.20% | 224 |
| Jan 22, 2026 | 17,175.00 | 17,302.05 | 16,900.00 | 17,210.95 | 17,210.95 | 0.82% | 109 |
| Jan 21, 2026 | 16,710.20 | 17,229.90 | 16,445.65 | 17,071.20 | 17,071.20 | 1.50% | 239 |
| Jan 20, 2026 | 17,398.80 | 17,398.80 | 16,710.15 | 16,818.15 | 16,818.15 | -2.90% | 30,320 |
| Jan 19, 2026 | 17,654.75 | 17,688.10 | 17,249.50 | 17,320.80 | 17,320.80 | -3.16% | 30,388 |
| Jan 16, 2026 | 17,833.10 | 18,968.95 | 17,833.10 | 17,885.95 | 17,885.95 | -3.47% | 30,341 |
| Jan 14, 2026 | 18,378.95 | 18,728.25 | 17,900.00 | 18,529.30 | 18,529.30 | 2.76% | 124 |
| Jan 13, 2026 | 17,800.00 | 18,400.00 | 17,800.00 | 18,030.95 | 18,030.95 | 1.39% | 358 |
| Jan 12, 2026 | 18,700.00 | 18,700.00 | 17,776.50 | 17,784.35 | 17,784.35 | -4.96% | 488 |
| Jan 9, 2026 | 19,589.90 | 19,589.90 | 18,620.00 | 18,712.10 | 18,712.10 | -1.49% | 128 |
| Jan 8, 2026 | 19,224.95 | 19,265.00 | 18,770.95 | 18,995.40 | 18,995.40 | 0.41% | 258 |
| Jan 7, 2026 | 19,109.95 | 19,176.95 | 18,808.00 | 18,918.15 | 18,918.15 | -1.85% | 313 |
| Jan 6, 2026 | 19,551.35 | 19,710.00 | 19,220.00 | 19,275.00 | 19,275.00 | -1.58% | 119 |
| Jan 5, 2026 | 19,403.00 | 20,505.65 | 19,403.00 | 19,584.70 | 19,584.70 | -1.84% | 245 |
| Jan 2, 2026 | 19,840.15 | 20,079.95 | 19,800.00 | 19,952.45 | 19,952.45 | 0.93% | 120 |
| Jan 1, 2026 | 20,200.00 | 20,451.80 | 19,700.00 | 19,767.70 | 19,767.70 | -2.67% | 359 |
| Dec 31, 2025 | 20,015.00 | 20,369.85 | 20,000.80 | 20,310.35 | 20,310.35 | 2.59% | 127 |
| Dec 30, 2025 | 19,583.00 | 19,970.00 | 19,581.00 | 19,797.40 | 19,797.40 | -0.03% | 250 |
| Dec 29, 2025 | 19,501.15 | 19,900.00 | 19,235.65 | 19,802.50 | 19,802.50 | 1.93% | 601 |
| Dec 26, 2025 | 20,195.00 | 20,195.00 | 19,352.10 | 19,428.00 | 19,428.00 | -4.30% | 439 |
| Dec 24, 2025 | 20,458.10 | 20,679.70 | 20,212.10 | 20,301.10 | 20,301.10 | -0.77% | 241 |
| Dec 23, 2025 | 20,510.05 | 21,208.00 | 20,287.55 | 20,458.10 | 20,458.10 | -0.41% | 164 |
| Dec 22, 2025 | 20,364.35 | 20,710.00 | 20,096.95 | 20,541.75 | 20,541.75 | 2.89% | 154 |
| Dec 19, 2025 | 20,000.00 | 20,700.00 | 19,746.00 | 19,965.10 | 19,965.10 | -0.33% | 296 |
| Dec 18, 2025 | 20,800.95 | 20,800.95 | 19,900.00 | 20,030.75 | 20,030.75 | -2.07% | 327 |
| Dec 17, 2025 | 20,500.05 | 21,115.00 | 20,325.00 | 20,453.45 | 20,453.45 | -2.97% | 278 |
| Dec 16, 2025 | 21,387.30 | 21,703.50 | 20,907.00 | 21,079.40 | 21,079.40 | -1.44% | 195 |
| Dec 15, 2025 | 22,197.85 | 22,487.90 | 21,315.15 | 21,387.30 | 21,387.30 | -3.48% | 213 |
| Dec 12, 2025 | 22,499.95 | 22,499.95 | 21,623.50 | 22,159.55 | 22,159.55 | 2.48% | 5,031 |
| Dec 11, 2025 | 20,500.00 | 21,623.50 | 20,500.00 | 21,623.50 | 21,623.50 | 5.00% | 243 |
| Dec 10, 2025 | 20,300.00 | 21,097.95 | 20,154.65 | 20,593.85 | 20,593.85 | 1.49% | 489 |
| Dec 9, 2025 | 20,499.95 | 20,499.95 | 19,630.00 | 20,290.75 | 20,290.75 | -0.66% | 452 |
| Dec 8, 2025 | 20,217.45 | 21,225.00 | 20,217.00 | 20,425.45 | 20,425.45 | 1.03% | 394 |
| Dec 5, 2025 | 20,800.00 | 20,931.05 | 19,950.05 | 20,217.45 | 20,217.45 | -3.69% | 4,709 |
| Dec 4, 2025 | 21,750.00 | 21,984.70 | 20,870.00 | 20,992.65 | 20,992.65 | -4.43% | 396 |
| Dec 3, 2025 | 22,479.95 | 22,839.20 | 21,400.05 | 21,966.70 | 21,966.70 | -0.83% | 715 |
| Dec 2, 2025 | 21,179.95 | 22,153.00 | 21,150.00 | 22,149.45 | 22,149.45 | 4.98% | 990 |
| Dec 1, 2025 | 20,203.15 | 21,199.00 | 20,147.45 | 21,098.10 | 21,098.10 | 4.25% | 1,251 |
| Nov 28, 2025 | 19,500.00 | 20,462.80 | 19,500.00 | 20,238.15 | 20,238.15 | 2.26% | 413 |
| Nov 27, 2025 | 19,899.95 | 20,150.00 | 18,904.95 | 19,790.90 | 19,790.90 | 2.36% | 699 |
| Nov 26, 2025 | 18,569.00 | 19,407.00 | 18,523.95 | 19,334.25 | 19,334.25 | 4.60% | 369 |
| Nov 25, 2025 | 17,501.25 | 18,900.00 | 17,501.25 | 18,483.45 | 18,483.45 | 2.06% | 476 |
| Nov 24, 2025 | 17,996.95 | 18,207.00 | 17,034.15 | 18,109.60 | 18,109.60 | 4.44% | 696 |
| Nov 21, 2025 | 17,731.00 | 17,731.00 | 17,340.00 | 17,340.00 | 17,340.00 | -1.95% | 62 |
| Nov 20, 2025 | 17,500.95 | 18,089.00 | 17,223.15 | 17,685.10 | 17,685.10 | 2.59% | 330 |
| Nov 19, 2025 | 17,210.05 | 17,726.00 | 17,121.00 | 17,238.00 | 17,238.00 | -2.32% | 245 |
| Nov 18, 2025 | 17,900.15 | 18,000.00 | 17,492.90 | 17,647.50 | 17,647.50 | -1.60% | 174 |
| Nov 17, 2025 | 17,228.75 | 18,000.00 | 17,228.75 | 17,934.20 | 17,934.20 | 4.09% | 876 |
| Nov 14, 2025 | 16,771.85 | 17,399.95 | 16,689.65 | 17,228.75 | 17,228.75 | 3.16% | 157 |
| Nov 13, 2025 | 16,900.00 | 16,900.00 | 16,666.55 | 16,700.20 | 16,700.20 | -0.70% | 161 |
| Nov 12, 2025 | 16,755.00 | 16,900.00 | 16,695.00 | 16,817.45 | 16,817.45 | 0.58% | 93 |
| Nov 11, 2025 | 16,837.05 | 16,866.95 | 16,681.00 | 16,719.75 | 16,719.75 | -1.47% | 133 |
| Nov 10, 2025 | 17,295.00 | 17,463.05 | 16,842.00 | 16,969.35 | 16,969.35 | -0.30% | 114 |
| Nov 7, 2025 | 16,150.55 | 17,464.00 | 16,150.55 | 17,020.05 | 17,020.05 | 2.33% | 359 |
| Nov 6, 2025 | 16,927.75 | 16,927.75 | 16,254.20 | 16,632.40 | 16,632.40 | -1.25% | 483 |
| Nov 4, 2025 | 16,873.60 | 17,211.10 | 16,584.05 | 16,843.55 | 16,843.55 | -0.48% | 161 |
| Nov 3, 2025 | 16,437.30 | 17,029.00 | 16,437.30 | 16,924.20 | 16,924.20 | 2.96% | 286 |
| Oct 31, 2025 | 17,096.95 | 17,096.95 | 16,300.00 | 16,437.30 | 16,437.30 | -2.50% | 128 |
| Oct 30, 2025 | 17,250.00 | 17,250.00 | 16,815.05 | 16,859.00 | 16,859.00 | -1.01% | 97 |
| Oct 29, 2025 | 16,844.80 | 17,191.15 | 16,844.80 | 17,030.50 | 17,030.50 | 1.35% | 88 |
| Oct 28, 2025 | 16,759.05 | 16,929.10 | 16,759.05 | 16,802.90 | 16,802.90 | 0.88% | 146 |
| Oct 27, 2025 | 16,920.00 | 16,920.00 | 16,625.00 | 16,655.50 | 16,655.50 | -2.12% | 206 |
| Oct 24, 2025 | 17,100.20 | 17,600.00 | 16,918.25 | 17,016.50 | 17,016.50 | -1.00% | 313 |
| Oct 23, 2025 | 17,210.00 | 17,817.25 | 17,027.00 | 17,189.20 | 17,189.20 | -0.14% | 408 |
| Oct 21, 2025 | 17,030.05 | 17,500.00 | 17,010.15 | 17,213.75 | 17,213.75 | 1.20% | 66 |
| Oct 20, 2025 | 17,231.80 | 17,744.00 | 16,976.20 | 17,009.30 | 17,009.30 | -1.14% | 293 |
| Oct 17, 2025 | 17,598.80 | 17,746.55 | 16,565.00 | 17,205.95 | 17,205.95 | 1.80% | 272 |
| Oct 16, 2025 | 16,633.90 | 17,148.00 | 16,633.85 | 16,901.60 | 16,901.60 | 1.61% | 231 |
| Oct 15, 2025 | 16,725.00 | 16,777.15 | 16,500.15 | 16,633.85 | 16,633.85 | 0.03% | 73 |
| Oct 14, 2025 | 17,239.95 | 17,239.95 | 16,543.45 | 16,629.25 | 16,629.25 | -1.03% | 217 |
| Oct 13, 2025 | 17,176.95 | 17,399.00 | 16,724.00 | 16,801.60 | 16,801.60 | -2.10% | 404 |