JSW Energy Limited (BOM:533148)
India
· Delayed Price · Currency is INR 488.55
+9.65 (2.02%)
At close: Mar 6, 2026
JSW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 477.95 | 499.95 | 476.15 | 488.55 | 488.55 | 2.02% | 167,227 |
| Mar 5, 2026 | 468.25 | 481.90 | 468.25 | 478.90 | 478.90 | 2.48% | 92,852 |
| Mar 4, 2026 | 466.75 | 475.65 | 464.25 | 467.30 | 467.30 | -3.02% | 133,881 |
| Mar 2, 2026 | 440.50 | 486.50 | 440.50 | 481.85 | 481.85 | -1.13% | 56,577 |
| Feb 27, 2026 | 498.50 | 498.50 | 485.00 | 487.35 | 487.35 | -2.24% | 46,161 |
| Feb 26, 2026 | 489.25 | 506.45 | 489.25 | 498.50 | 498.50 | 1.80% | 86,365 |
| Feb 25, 2026 | 489.05 | 495.70 | 487.20 | 489.70 | 489.70 | -0.01% | 59,333 |
| Feb 24, 2026 | 496.00 | 496.00 | 480.00 | 489.75 | 489.75 | 0.72% | 33,021 |
| Feb 23, 2026 | 495.00 | 498.65 | 484.65 | 486.25 | 486.25 | -1.53% | 57,682 |
| Feb 20, 2026 | 479.90 | 494.95 | 477.70 | 493.80 | 493.80 | 2.89% | 132,518 |
| Feb 19, 2026 | 485.05 | 495.75 | 477.60 | 479.95 | 479.95 | -1.31% | 166,674 |
| Feb 18, 2026 | 487.75 | 490.55 | 484.00 | 486.30 | 486.30 | -0.21% | 23,482 |
| Feb 17, 2026 | 489.45 | 490.80 | 484.55 | 487.30 | 487.30 | -0.46% | 23,005 |
| Feb 16, 2026 | 466.75 | 492.00 | 466.75 | 489.55 | 489.55 | 3.13% | 90,637 |
| Feb 13, 2026 | 479.00 | 479.05 | 468.80 | 474.70 | 474.70 | -1.01% | 174,017 |
| Feb 12, 2026 | 480.35 | 480.55 | 474.85 | 479.55 | 479.55 | -0.56% | 35,463 |
| Feb 11, 2026 | 480.45 | 485.00 | 475.75 | 482.25 | 482.25 | -0.29% | 34,051 |
| Feb 10, 2026 | 485.00 | 485.45 | 479.00 | 483.65 | 483.65 | 0.78% | 48,371 |
| Feb 9, 2026 | 473.45 | 480.75 | 469.55 | 479.90 | 479.90 | 1.39% | 105,925 |
| Feb 6, 2026 | 472.90 | 474.45 | 465.20 | 473.30 | 473.30 | -0.14% | 80,303 |
| Feb 5, 2026 | 468.55 | 474.50 | 463.00 | 473.95 | 473.95 | 1.15% | 46,334 |
| Feb 4, 2026 | 455.15 | 469.95 | 455.15 | 468.55 | 468.55 | 1.94% | 81,211 |
| Feb 3, 2026 | 464.45 | 473.95 | 452.20 | 459.65 | 459.65 | 1.84% | 278,743 |
| Feb 2, 2026 | 442.55 | 453.60 | 440.05 | 451.35 | 451.35 | 2.29% | 74,824 |
| Feb 1, 2026 | 460.55 | 461.05 | 437.10 | 441.25 | 441.25 | -3.93% | 79,854 |
| Jan 30, 2026 | 458.50 | 460.35 | 449.60 | 459.30 | 459.30 | 0.14% | 72,863 |
| Jan 29, 2026 | 453.00 | 461.00 | 446.00 | 458.65 | 458.65 | 2.78% | 215,175 |
| Jan 28, 2026 | 440.65 | 452.30 | 439.00 | 446.25 | 446.25 | 1.56% | 344,235 |
| Jan 27, 2026 | 477.40 | 477.40 | 428.00 | 439.40 | 439.40 | -8.18% | 1,080,309 |
| Jan 23, 2026 | 487.40 | 492.20 | 472.30 | 478.55 | 478.55 | -2.78% | 68,952 |
| Jan 22, 2026 | 478.80 | 494.00 | 478.80 | 492.25 | 492.25 | 3.00% | 102,797 |
| Jan 21, 2026 | 478.05 | 481.55 | 470.80 | 477.90 | 477.90 | -0.38% | 107,384 |
| Jan 20, 2026 | 485.80 | 487.70 | 477.20 | 479.70 | 479.70 | -1.43% | 83,730 |
| Jan 19, 2026 | 492.35 | 500.25 | 484.85 | 486.65 | 486.65 | -1.15% | 34,001 |
| Jan 16, 2026 | 496.05 | 502.65 | 490.60 | 492.30 | 492.30 | -0.47% | 34,555 |
| Jan 14, 2026 | 492.45 | 501.10 | 491.60 | 494.60 | 494.60 | 0.12% | 22,125 |
| Jan 13, 2026 | 500.10 | 501.80 | 487.95 | 494.00 | 494.00 | -0.94% | 55,745 |
| Jan 12, 2026 | 487.80 | 500.00 | 479.50 | 498.70 | 498.70 | 1.71% | 133,344 |
| Jan 9, 2026 | 499.00 | 502.10 | 487.30 | 490.30 | 490.30 | -1.92% | 97,930 |
| Jan 8, 2026 | 511.35 | 512.65 | 497.65 | 499.90 | 499.90 | -2.44% | 44,911 |
| Jan 7, 2026 | 514.20 | 517.65 | 507.30 | 512.40 | 512.40 | -0.46% | 56,380 |
| Jan 6, 2026 | 519.95 | 521.65 | 511.25 | 514.75 | 514.75 | -0.42% | 96,365 |
| Jan 5, 2026 | 510.65 | 523.95 | 509.85 | 516.90 | 516.90 | 1.23% | 97,766 |
| Jan 2, 2026 | 504.20 | 514.60 | 502.10 | 510.60 | 510.60 | 1.73% | 182,586 |
| Jan 1, 2026 | 483.00 | 503.00 | 482.90 | 501.90 | 501.90 | 4.04% | 341,041 |
| Dec 31, 2025 | 469.55 | 484.00 | 469.55 | 482.40 | 482.40 | 2.67% | 82,286 |
| Dec 30, 2025 | 470.45 | 474.65 | 468.15 | 469.85 | 469.85 | -0.28% | 59,786 |
| Dec 29, 2025 | 479.50 | 479.50 | 470.25 | 471.15 | 471.15 | -1.69% | 39,426 |
| Dec 26, 2025 | 481.30 | 486.65 | 477.40 | 479.25 | 479.25 | -0.98% | 39,151 |
| Dec 24, 2025 | 485.70 | 488.00 | 481.55 | 484.00 | 484.00 | -0.34% | 135,511 |
| Dec 23, 2025 | 479.45 | 486.50 | 476.95 | 485.65 | 485.65 | 1.30% | 84,478 |
| Dec 22, 2025 | 478.45 | 482.00 | 476.25 | 479.40 | 479.40 | 0.28% | 41,021 |
| Dec 19, 2025 | 473.35 | 479.40 | 468.45 | 478.05 | 478.05 | 1.21% | 144,479 |
| Dec 18, 2025 | 474.15 | 474.45 | 468.00 | 472.35 | 472.35 | -0.42% | 293,611 |
| Dec 17, 2025 | 471.30 | 482.25 | 471.30 | 474.35 | 474.35 | -0.94% | 79,525 |
| Dec 16, 2025 | 485.75 | 485.75 | 472.50 | 478.85 | 478.85 | -1.53% | 254,689 |
| Dec 15, 2025 | 484.00 | 488.00 | 479.30 | 486.30 | 486.30 | 0.88% | 150,566 |
| Dec 12, 2025 | 457.60 | 484.90 | 457.60 | 482.05 | 482.05 | 5.30% | 358,050 |
| Dec 11, 2025 | 451.65 | 459.75 | 448.05 | 457.80 | 457.80 | 1.50% | 63,023 |
| Dec 10, 2025 | 452.00 | 470.50 | 449.00 | 451.05 | 451.05 | -0.12% | 240,212 |
| Dec 9, 2025 | 453.60 | 456.80 | 443.00 | 451.60 | 451.60 | -0.44% | 15,396,200 |
| Dec 8, 2025 | 461.35 | 470.45 | 449.55 | 453.60 | 453.60 | -1.69% | 80,843 |
| Dec 5, 2025 | 461.90 | 464.05 | 448.70 | 461.40 | 461.40 | 0.35% | 306,511 |
| Dec 4, 2025 | 470.15 | 473.20 | 457.90 | 459.80 | 459.80 | -2.20% | 105,867 |
| Dec 3, 2025 | 482.00 | 484.30 | 468.20 | 470.15 | 470.15 | -2.92% | 234,641 |
| Dec 2, 2025 | 491.35 | 491.35 | 480.00 | 484.30 | 484.30 | -1.48% | 273,982 |
| Dec 1, 2025 | 491.00 | 493.00 | 484.10 | 491.60 | 491.60 | 0.63% | 44,267 |
| Nov 28, 2025 | 488.20 | 489.40 | 483.65 | 488.50 | 488.50 | 0.07% | 58,411 |
| Nov 27, 2025 | 487.60 | 490.05 | 481.00 | 488.15 | 488.15 | 0.21% | 197,251 |
| Nov 26, 2025 | 475.35 | 489.00 | 473.50 | 487.15 | 487.15 | 2.17% | 179,537 |
| Nov 25, 2025 | 484.05 | 484.05 | 475.35 | 476.80 | 476.80 | -0.85% | 197,029 |
| Nov 24, 2025 | 489.30 | 489.30 | 479.60 | 480.90 | 480.90 | -0.76% | 192,331 |
| Nov 21, 2025 | 507.50 | 508.10 | 483.00 | 484.60 | 484.60 | -4.03% | 260,577 |
| Nov 20, 2025 | 514.70 | 517.20 | 503.85 | 504.95 | 504.95 | -1.67% | 57,964 |
| Nov 19, 2025 | 527.00 | 528.00 | 512.30 | 513.55 | 513.55 | -2.56% | 67,756 |
| Nov 18, 2025 | 525.30 | 527.90 | 520.75 | 527.05 | 527.05 | -0.11% | 332,877 |
| Nov 17, 2025 | 526.60 | 535.50 | 525.20 | 527.65 | 527.65 | -0.25% | 68,157 |
| Nov 14, 2025 | 525.00 | 531.20 | 522.50 | 528.95 | 528.95 | 0.14% | 257,397 |
| Nov 13, 2025 | 528.00 | 532.85 | 525.90 | 528.20 | 528.20 | 0.12% | 162,650 |
| Nov 12, 2025 | 520.25 | 532.45 | 520.25 | 527.55 | 527.55 | 0.09% | 53,035 |
| Nov 11, 2025 | 524.90 | 529.45 | 518.45 | 527.05 | 527.05 | 0.90% | 44,106 |
| Nov 10, 2025 | 519.65 | 526.95 | 519.65 | 522.35 | 522.35 | 0.50% | 47,576 |
| Nov 7, 2025 | 525.80 | 525.80 | 511.40 | 519.75 | 519.75 | 0.49% | 31,651 |
| Nov 6, 2025 | 527.00 | 531.30 | 515.95 | 517.20 | 517.20 | -2.00% | 42,320 |
| Nov 4, 2025 | 536.50 | 536.50 | 525.75 | 527.75 | 527.75 | -1.09% | 224,021 |
| Nov 3, 2025 | 527.10 | 536.30 | 524.65 | 533.55 | 533.55 | 1.09% | 96,153 |
| Oct 31, 2025 | 538.00 | 539.85 | 525.15 | 527.80 | 527.80 | -1.95% | 226,341 |
| Oct 30, 2025 | 534.70 | 541.20 | 529.30 | 538.30 | 538.30 | 0.70% | 102,163 |
| Oct 29, 2025 | 537.00 | 546.20 | 532.00 | 534.55 | 534.55 | -0.27% | 84,282 |
| Oct 28, 2025 | 528.00 | 539.60 | 525.40 | 536.00 | 536.00 | 1.31% | 64,653 |
| Oct 27, 2025 | 528.60 | 536.05 | 527.65 | 529.05 | 529.05 | -0.40% | 3,935,404 |
| Oct 24, 2025 | 533.50 | 538.25 | 528.30 | 531.15 | 531.15 | -0.35% | 107,047 |
| Oct 23, 2025 | 528.40 | 535.00 | 522.90 | 533.00 | 533.00 | 0.92% | 188,260 |
| Oct 21, 2025 | 530.70 | 532.00 | 526.05 | 528.15 | 528.15 | 0.54% | 49,668 |
| Oct 20, 2025 | 538.65 | 538.65 | 514.15 | 525.30 | 525.30 | -2.85% | 187,725 |
| Oct 17, 2025 | 551.25 | 552.95 | 537.00 | 540.70 | 540.70 | -1.45% | 242,244 |
| Oct 16, 2025 | 545.15 | 551.40 | 545.15 | 548.65 | 548.65 | 0.55% | 76,540 |
| Oct 15, 2025 | 540.35 | 547.00 | 537.30 | 545.65 | 545.65 | 0.65% | 58,015 |
| Oct 14, 2025 | 545.40 | 549.00 | 535.00 | 542.10 | 542.10 | -0.40% | 327,682 |
| Oct 13, 2025 | 540.30 | 546.15 | 538.80 | 544.30 | 544.30 | -0.30% | 50,219 |