Skip to main content
JSW Cement Limited (BOM:544480)
India flag India · Delayed Price · Currency is INR
124.00
-1.20 (-0.96%)
At close: Apr 28, 2026

JSW Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026126.25126.25123.70124.00124.00-0.96%68,868
Apr 27, 2026123.80126.40123.80125.20125.201.38%68,533
Apr 24, 2026125.40126.45122.75123.50123.50-1.52%163,759
Apr 23, 2026127.60128.55124.65125.40125.40-1.80%103,614
Apr 22, 2026129.30129.30127.25127.70127.70-0.23%94,199
Apr 21, 2026131.40137.90127.00128.00128.00-1.16%693,219
Apr 20, 2026126.35130.60124.35129.50129.502.86%238,472
Apr 17, 2026127.50127.50125.60125.90125.90-0.28%92,055
Apr 16, 2026129.85129.85125.95126.25126.25-1.90%118,645
Apr 15, 2026127.30129.60127.30128.70128.701.98%146,051
Apr 13, 2026122.70127.30122.70126.20126.20-1.02%117,982
Apr 10, 2026128.25128.50126.60127.50127.501.11%95,570
Apr 9, 2026127.85128.10125.50126.10126.10-0.43%70,936
Apr 8, 2026122.15128.00121.45126.65126.655.45%148,498
Apr 7, 2026117.65121.25117.50120.10120.101.18%94,217
Apr 6, 2026115.90119.45114.10118.70118.702.28%145,402
Apr 2, 2026112.45116.30111.90116.05116.051.18%74,031
Apr 1, 2026113.30115.30113.00114.70114.704.04%111,593
Mar 30, 2026113.30113.95109.55110.25110.25-3.54%190,593
Mar 27, 2026118.20118.20113.35114.30114.30-3.38%325,076
Mar 25, 2026115.05119.25115.05118.30118.302.69%305,026
Mar 24, 2026116.00116.35112.75115.20115.201.95%203,241
Mar 23, 2026114.90114.90112.35113.00113.00-2.54%409,514
Mar 20, 2026117.00118.75115.65115.95115.951.00%139,618
Mar 19, 2026116.80117.40114.30114.80114.80-3.29%211,134
Mar 18, 2026116.50119.20116.50118.70118.701.89%124,314
Mar 17, 2026117.00117.80115.75116.50116.500.04%157,358
Mar 16, 2026115.85117.65115.00116.45116.450.52%198,844
Mar 13, 2026118.85119.85114.90115.85115.85-3.34%328,498
Mar 12, 2026119.00122.50118.80119.85119.85-0.62%150,771
Mar 11, 2026123.05123.40120.50120.60120.60-1.19%152,958
Mar 10, 2026124.00125.00121.00122.05122.05-0.73%280,672
Mar 9, 2026119.80123.75116.80122.95122.950.61%193,496
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