JSW Energy Limited (BOM:533148)
India
· Delayed Price · Currency is INR 580.80
+7.10 (1.24%)
At close: Apr 28, 2026
JSW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 584.60 | 585.90 | 572.05 | 580.80 | 580.80 | 1.24% | 247,217 |
| Apr 27, 2026 | 546.20 | 575.25 | 545.60 | 573.70 | 573.70 | 5.25% | 406,055 |
| Apr 24, 2026 | 561.60 | 563.25 | 538.50 | 545.10 | 545.10 | -2.85% | 102,759 |
| Apr 23, 2026 | 562.05 | 567.80 | 559.25 | 561.10 | 561.10 | 0.05% | 222,933 |
| Apr 22, 2026 | 546.45 | 562.75 | 540.05 | 560.80 | 560.80 | 2.62% | 151,712 |
| Apr 21, 2026 | 546.95 | 559.50 | 544.85 | 546.50 | 546.50 | 0.80% | 177,624 |
| Apr 20, 2026 | 538.30 | 550.55 | 528.50 | 542.15 | 542.15 | 0.75% | 305,707 |
| Apr 17, 2026 | 536.00 | 540.75 | 534.50 | 538.10 | 538.10 | 0.42% | 87,293 |
| Apr 16, 2026 | 532.70 | 538.90 | 519.75 | 535.85 | 535.85 | 1.44% | 223,195 |
| Apr 15, 2026 | 524.95 | 534.55 | 518.60 | 528.25 | 528.25 | 3.75% | 286,553 |
| Apr 13, 2026 | 484.95 | 515.00 | 472.45 | 509.15 | 509.15 | 4.17% | 694,327 |
| Apr 10, 2026 | 495.00 | 498.00 | 487.25 | 488.75 | 488.75 | -0.10% | 98,805 |
| Apr 9, 2026 | 506.55 | 507.75 | 487.40 | 489.25 | 489.25 | -2.52% | 95,049 |
| Apr 8, 2026 | 500.15 | 507.10 | 495.40 | 501.90 | 501.90 | 2.83% | 143,252 |
| Apr 7, 2026 | 494.65 | 494.65 | 483.60 | 488.10 | 488.10 | -1.72% | 109,970 |
| Apr 6, 2026 | 490.05 | 498.00 | 484.70 | 496.65 | 496.65 | 1.49% | 55,663 |
| Apr 2, 2026 | 479.15 | 493.95 | 466.45 | 489.35 | 489.35 | 1.12% | 109,736 |
| Apr 1, 2026 | 475.55 | 490.00 | 475.55 | 483.95 | 483.95 | 2.46% | 117,003 |
| Mar 30, 2026 | 476.25 | 480.20 | 468.45 | 472.35 | 472.35 | -2.54% | 94,536 |
| Mar 27, 2026 | 492.40 | 497.75 | 481.00 | 484.65 | 484.65 | -1.88% | 405,986 |
| Mar 25, 2026 | 489.10 | 503.45 | 489.05 | 493.95 | 493.95 | 2.00% | 126,000 |
| Mar 24, 2026 | 492.25 | 495.15 | 482.05 | 484.25 | 484.25 | 0.34% | 73,552 |
| Mar 23, 2026 | 505.90 | 505.95 | 480.00 | 482.60 | 482.60 | -4.78% | 111,135 |
| Mar 20, 2026 | 512.40 | 523.30 | 505.00 | 506.80 | 506.80 | 0.17% | 204,759 |
| Mar 19, 2026 | 504.95 | 513.00 | 499.55 | 505.95 | 505.95 | -0.60% | 178,242 |
| Mar 18, 2026 | 509.15 | 514.10 | 504.40 | 509.00 | 509.00 | 0.66% | 55,980 |
| Mar 17, 2026 | 504.60 | 512.05 | 501.20 | 505.65 | 505.65 | 0.22% | 49,022 |
| Mar 16, 2026 | 512.55 | 516.95 | 496.35 | 504.55 | 504.55 | -1.60% | 100,078 |
| Mar 13, 2026 | 522.00 | 530.05 | 508.70 | 512.75 | 512.75 | -1.09% | 259,478 |
| Mar 12, 2026 | 484.50 | 528.00 | 484.15 | 518.40 | 518.40 | 6.29% | 1,180,596 |
| Mar 11, 2026 | 486.90 | 498.60 | 486.25 | 487.70 | 487.70 | -0.24% | 65,382 |
| Mar 10, 2026 | 479.00 | 490.90 | 479.00 | 488.85 | 488.85 | 2.11% | 77,228 |
| Mar 9, 2026 | 468.15 | 480.35 | 465.80 | 478.75 | 478.75 | -2.01% | 128,207 |
| 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 |