Skip to main content
JSW Cement Limited (NSE:JSWCEMENT)
India flag India · Delayed Price · Currency is INR
122.25
-2.19 (-1.76%)
At close: Mar 6, 2026

JSW Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026124.00126.50123.16126.21-1.42%442,598
Mar 5, 2026119.98125.10118.20124.44124.444.27%2,368,402
Mar 4, 2026123.00123.12119.00119.34119.34-3.09%1,722,976
Mar 2, 2026121.50124.87120.25123.14123.14-1.55%2,112,866
Feb 27, 2026128.75128.89123.10125.08125.08-2.07%10,048,570
Feb 26, 2026125.01128.81124.30127.72127.722.24%11,136,610
Feb 25, 2026127.50128.28124.50124.92124.92-2.01%1,582,117
Feb 24, 2026125.00128.00123.61127.48127.481.91%2,605,890
Feb 23, 2026122.09125.28121.56125.09125.092.59%2,350,866
Feb 20, 2026123.13123.70121.50121.93121.93-0.97%960,388
Feb 19, 2026123.00125.45121.67123.12123.12-0.39%2,222,383
Feb 18, 2026122.00124.85121.74123.60123.601.12%2,257,298
Feb 17, 2026119.10122.48119.10122.23122.232.69%2,017,473
Feb 16, 2026119.00119.40116.91119.03119.03-0.33%2,190,388
Feb 13, 2026119.00120.32117.13119.43119.43-0.18%1,343,607
Feb 12, 2026118.54120.99116.55119.65119.650.94%2,114,709
Feb 11, 2026122.08122.50118.11118.54118.54-2.23%1,631,809
Feb 10, 2026124.00124.38120.90121.24121.24-1.78%1,807,130
Feb 9, 2026122.60124.45120.30123.44123.441.75%2,900,611
Feb 6, 2026123.52123.52120.24121.32121.32-1.78%2,715,970
Feb 5, 2026121.00127.85120.40123.52123.526.35%45,003,830
Feb 4, 2026114.79116.38113.80116.14116.141.75%1,210,885
Feb 3, 2026116.29120.00113.83114.14114.14-0.06%1,479,049
Feb 2, 2026113.40114.84111.10114.21114.210.71%1,075,843
Feb 1, 2026115.40115.40111.99113.40113.40-0.70%837,516
Jan 30, 2026114.75116.12113.75114.20114.20-1.91%1,172,217
Jan 29, 2026113.48116.90113.03116.42116.423.07%1,987,967
Jan 28, 2026113.10114.53112.30112.95112.95-0.08%1,703,336
Jan 27, 2026116.50117.67112.55113.04113.04-2.97%7,811,831
Jan 23, 2026119.00119.49115.57116.50116.50-1.72%1,662,237
Jan 22, 2026116.50119.67116.50118.54118.542.72%4,356,108
Jan 21, 2026118.65119.00114.30115.40115.40-2.74%1,878,683
Jan 20, 2026120.01121.30117.45118.65118.65-1.66%4,233,292
Jan 19, 2026120.60122.18119.90120.65120.65-0.89%1,220,835
Jan 16, 2026121.65122.22120.38121.73121.730.05%1,408,305
Jan 14, 2026122.20122.90121.40121.67121.67-0.55%1,074,279
Jan 13, 2026120.81123.20120.80122.34122.341.60%1,586,893
Jan 12, 2026118.00121.40116.75120.41120.411.67%1,463,349
Jan 9, 2026119.95119.97117.72118.43118.43-1.28%1,888,616
Jan 8, 2026123.71124.01119.40119.97119.97-3.02%2,868,362
Jan 7, 2026123.00124.32122.06123.71123.710.86%1,544,210
Jan 6, 2026122.00123.77120.81122.65122.651.15%1,560,726
Jan 5, 2026123.01123.01120.64121.26121.26-1.42%1,192,235
Jan 2, 2026120.23123.29119.50123.01123.012.31%1,802,610
Jan 1, 2026119.35120.71118.44120.23120.231.15%1,229,335
Dec 31, 2025121.00121.05118.41118.86118.86-1.74%2,088,661
Dec 30, 2025118.61122.42118.01120.97120.972.03%5,212,688
Dec 29, 2025118.71119.24117.50118.56118.56-0.13%2,663,369
Dec 26, 2025119.00120.40118.23118.72118.720.06%1,683,234
Dec 24, 2025119.47119.69117.51118.65118.65-0.02%1,651,015
Dec 23, 2025119.25119.30117.75118.67118.670.24%1,437,014
Dec 22, 2025117.35118.99116.35118.39118.392.17%2,120,526
Dec 19, 2025117.94118.48115.23115.87115.87-1.04%1,970,583
Dec 18, 2025118.44118.73116.60117.09117.09-1.14%906,387
Dec 17, 2025121.99121.99118.11118.44118.44-2.65%1,224,768
Dec 16, 2025120.29122.69120.06121.66121.661.33%1,548,562
Dec 15, 2025121.50123.90119.37120.06120.06-0.97%2,701,468
Dec 12, 2025116.50121.64116.50121.24121.244.25%3,381,906
Dec 11, 2025115.95116.56113.55116.30116.300.91%1,590,723
Dec 10, 2025112.36116.10112.25115.25115.252.64%9,159,031
Dec 9, 2025111.00112.90109.20112.29112.291.19%2,640,037
Dec 8, 2025112.00112.00109.29110.97110.97-0.35%2,089,314
Dec 5, 2025112.05113.16110.52111.36111.36-0.11%3,419,249
Dec 4, 2025108.00114.90106.65111.48111.483.20%6,618,271
Dec 3, 2025111.39111.51107.39108.02108.02-2.62%5,183,702
Dec 2, 2025113.93113.93110.33110.93110.93-2.37%4,758,051
Dec 1, 2025114.80117.02113.40113.62113.62-0.98%2,013,544
Nov 28, 2025118.50118.50114.51114.74114.74-1.81%1,718,435
Nov 27, 2025116.26118.23115.95116.86116.860.80%3,957,764
Nov 26, 2025117.40118.99115.51115.93115.93-0.21%3,148,118
Nov 25, 2025118.49118.92115.65116.17116.17-1.74%2,504,198
Nov 24, 2025124.49124.50117.90118.23118.23-4.96%5,723,572
Nov 21, 2025125.10126.00123.68124.40124.40-1.39%1,757,637
Nov 20, 2025127.40128.40125.89126.15126.15-0.95%876,478
Nov 19, 2025126.00127.95125.55127.36127.360.86%1,154,582
Nov 18, 2025128.00128.09126.00126.28126.28-1.27%905,043
Nov 17, 2025127.04129.10124.75127.91127.911.21%2,659,153
Nov 14, 2025127.14128.23125.80126.38126.38-1.84%1,600,964
Nov 13, 2025122.24130.26122.05128.75128.755.33%8,225,693
Nov 12, 2025122.90123.60122.00122.23122.23-0.25%2,260,663
Nov 11, 2025126.50126.50122.11122.54122.54-2.31%3,418,122
Nov 10, 2025131.50133.00124.50125.44125.44-1.75%5,870,300
Nov 7, 2025127.25128.70125.07127.67127.67-0.57%2,170,039
Nov 6, 2025134.80134.90128.00128.40128.40-4.87%2,485,520
Nov 4, 2025135.50136.44134.75134.98134.98-0.48%838,205
Nov 3, 2025135.99136.83135.36135.63135.63-0.59%672,356
Oct 31, 2025135.95137.00135.55136.44136.440.45%889,077
Oct 30, 2025136.39137.29135.48135.83135.83-0.65%1,650,216
Oct 29, 2025136.60137.60135.37136.72136.720.91%1,371,359
Oct 28, 2025136.59136.98134.58135.49135.49-0.81%834,282
Oct 27, 2025135.80137.70135.27136.59136.590.98%1,802,416
Oct 24, 2025135.50136.86133.72135.27135.27-0.16%2,036,993
Oct 23, 2025138.73138.73135.26135.48135.48-2.03%1,195,926
Oct 21, 2025137.49139.33137.49138.29138.290.93%508,815
Oct 20, 2025136.20137.51134.75137.02137.020.42%1,803,493
Oct 17, 2025137.33138.23135.45136.45136.45-0.66%1,309,845
Oct 16, 2025138.27139.25137.07137.36137.36-0.50%691,589
Oct 15, 2025135.26138.49134.86138.05138.052.10%1,220,864
Oct 14, 2025138.90139.57134.75135.21135.21-2.96%2,227,068
Oct 13, 2025139.50140.78139.01139.33139.33-0.96%952,194