Skip to main content
JSW Cement Limited (BOM:544480)
India flag India · Delayed Price · Currency is INR
122.95
+0.75 (0.61%)
At close: Mar 9, 2026

JSW Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026124.45126.55121.95122.20122.20-2.08%239,350
Mar 5, 2026119.60125.10118.20124.80124.804.52%385,086
Mar 4, 2026123.00123.05118.90119.40119.40-3.05%203,556
Mar 2, 2026117.05124.90117.05123.15123.15-1.72%368,902
Feb 27, 2026128.30128.55122.90125.30125.30-1.99%428,901
Feb 26, 2026125.00128.80124.20127.85127.852.28%325,902
Feb 25, 2026128.60128.60124.55125.00125.00-1.92%71,729
Feb 24, 2026125.00128.00123.70127.45127.451.96%130,102
Feb 23, 2026123.75125.20121.60125.00125.002.54%172,593
Feb 20, 2026123.40123.40121.50121.90121.90-0.93%58,552
Feb 19, 2026122.85125.35121.90123.05123.05-0.40%67,510
Feb 18, 2026122.20124.80121.85123.55123.551.10%92,975
Feb 17, 2026118.90122.35118.90122.20122.202.65%192,446
Feb 16, 2026118.85119.35117.00119.05119.05-0.38%132,741
Feb 13, 2026119.15120.15116.80119.50119.50-0.13%161,207
Feb 12, 2026118.95120.95116.50119.65119.650.89%304,806
Feb 11, 2026121.95122.05118.20118.60118.60-2.23%185,804
Feb 10, 2026123.85124.35121.05121.30121.30-1.78%166,083
Feb 9, 2026123.45124.45120.40123.50123.501.81%204,176
Feb 6, 2026123.90123.90120.40121.30121.30-1.82%333,397
Feb 5, 2026120.95127.80120.20123.55123.556.37%3,529,106
Feb 4, 2026114.55116.30114.00116.15116.151.71%125,710
Feb 3, 2026115.85117.85113.80114.20114.20-0.13%161,327
Feb 2, 2026113.25114.80111.15114.35114.350.97%97,051
Feb 1, 2026115.50116.05112.00113.25113.25-0.70%61,594
Jan 30, 2026114.65116.05113.70114.05114.05-1.93%66,447
Jan 29, 2026113.35116.85113.05116.30116.302.97%156,655
Jan 28, 2026112.95114.55112.30112.95112.95-0.13%136,516
Jan 27, 2026114.40117.40112.60113.10113.10-2.88%126,323
Jan 23, 2026119.00121.00115.55116.45116.45-1.77%176,075
Jan 22, 2026115.35119.65115.35118.55118.552.82%64,995
Jan 21, 2026117.65118.85114.15115.30115.30-3.11%191,428
Jan 20, 2026120.55121.20117.45119.00119.00-1.29%163,364
Jan 19, 2026121.65122.25119.90120.55120.55-0.94%84,708
Jan 16, 2026121.45122.20120.30121.70121.70-87,277
Jan 14, 2026121.95122.90121.30121.70121.70-0.41%56,750
Jan 13, 2026120.55123.10120.55122.20122.201.45%135,966
Jan 12, 2026117.85121.40116.70120.45120.451.47%131,095
Jan 9, 2026120.00120.05117.80118.70118.70-1.00%74,660
Jan 8, 2026123.85124.10119.60119.90119.90-3.03%84,338
Jan 7, 2026122.30124.15121.85123.65123.650.77%163,158
Jan 6, 2026121.35123.70120.90122.70122.701.24%97,967
Jan 5, 2026123.15123.15120.65121.20121.20-1.42%54,673
Jan 2, 2026120.10123.40119.55122.95122.952.25%179,012
Jan 1, 2026119.05120.50118.45120.25120.251.18%88,146
Dec 31, 2025120.10121.00118.40118.85118.85-1.90%137,966
Dec 30, 2025118.95122.40117.90121.15121.152.19%171,688
Dec 29, 2025118.55119.45117.45118.55118.55-0.38%133,122
Dec 26, 2025118.85120.25118.10119.00119.000.17%1,220,777
Dec 24, 2025118.25119.55118.05118.80118.800.13%49,505
Dec 23, 2025119.40119.40117.90118.65118.650.34%68,429
Dec 22, 2025117.05118.95116.40118.25118.252.16%78,625
Dec 19, 2025116.30118.45115.10115.75115.75-1.11%86,291
Dec 18, 2025118.30118.85116.60117.05117.05-1.10%49,344
Dec 17, 2025121.30121.80118.10118.35118.35-2.67%68,951
Dec 16, 2025121.95122.60119.90121.60121.601.29%92,701
Dec 15, 2025121.35123.90119.30120.05120.05-1.03%191,668
Dec 12, 2025115.05121.65115.05121.30121.304.34%188,557
Dec 11, 2025115.90116.50113.50116.25116.250.82%141,183
Dec 10, 2025114.45116.10112.45115.30115.302.72%209,742
Dec 9, 2025110.95112.65109.15112.25112.251.17%94,481
Dec 8, 2025111.05112.00109.30110.95110.95-0.31%96,150
Dec 5, 2025113.15113.15110.55111.30111.30-274,522
Dec 4, 2025108.00111.95106.65111.30111.303.01%2,421,770
Dec 3, 2025111.25111.50107.10108.05108.05-2.66%327,528
Dec 2, 2025113.70113.70110.35111.00111.00-2.29%205,023
Dec 1, 2025114.80117.00113.25113.60113.60-1.05%191,837
Nov 28, 2025118.00118.05114.65114.80114.80-1.71%108,529
Nov 27, 2025115.95118.20115.95116.80116.800.73%141,626
Nov 26, 2025116.75118.90115.65115.95115.95-0.17%141,858
Nov 25, 2025118.35118.75115.70116.15116.15-1.82%270,426
Nov 24, 2025124.35124.50117.90118.30118.30-4.90%291,047
Nov 21, 2025124.90125.65123.60124.40124.40-1.39%128,796
Nov 20, 2025127.60128.45126.00126.15126.15-0.90%57,782
Nov 19, 2025128.20128.20125.50127.30127.300.75%86,747
Nov 18, 2025128.00128.00126.10126.35126.35-1.17%78,683
Nov 17, 2025125.45129.00124.70127.85127.851.15%149,274
Nov 14, 2025127.50128.35125.90126.40126.40-1.79%78,542
Nov 13, 2025122.40130.20122.10128.70128.705.36%343,771
Nov 12, 2025122.75123.70122.00122.15122.15-0.33%186,273
Nov 11, 2025126.65126.65122.15122.55122.55-2.19%157,739
Nov 10, 2025131.30133.70124.50125.30125.30-1.76%373,538
Nov 7, 2025128.00128.75125.10127.55127.55-0.74%162,735
Nov 6, 2025134.95134.95128.00128.50128.50-4.81%325,093
Nov 4, 2025135.35136.60134.80135.00135.00-0.52%91,153
Nov 3, 2025135.30137.00135.30135.70135.70-0.55%109,046
Oct 31, 2025135.65136.95135.60136.45136.450.44%69,265
Oct 30, 2025136.15137.30135.50135.85135.85-0.62%46,761
Oct 29, 2025136.10137.70135.50136.70136.700.89%142,159
Oct 28, 2025136.55137.00134.65135.50135.50-0.77%45,844
Oct 27, 2025135.90137.70135.20136.55136.551.15%92,006
Oct 24, 2025135.25137.00133.60135.00135.00-0.41%220,061
Oct 23, 2025138.40138.65135.25135.55135.55-1.99%129,907
Oct 21, 2025137.05139.35137.05138.30138.300.99%43,995
Oct 20, 2025136.45137.65134.40136.95136.950.37%124,625
Oct 17, 2025137.15138.00135.55136.45136.45-0.66%64,468
Oct 16, 2025137.20139.30137.10137.35137.35-0.51%90,185
Oct 15, 2025135.10138.50134.90138.05138.052.11%58,917
Oct 14, 2025139.20139.65134.75135.20135.20-2.91%93,257
Oct 13, 2025138.20140.75138.20139.25139.25-1.10%94,381