Skip to main content
JSW Cement Limited (NSE:JSWCEMENT)
India flag India · Delayed Price · Currency is INR
124.01
+0.04 (0.03%)
Apr 29, 2026, 2:30 PM IST

JSW Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026125.00125.00123.78124.22-0.20%242,477
Apr 28, 2026125.35125.48123.75123.97123.97-1.01%1,030,303
Apr 27, 2026124.12126.53123.70125.23125.231.37%1,324,455
Apr 24, 2026125.55126.55122.66123.54123.54-1.40%1,221,431
Apr 23, 2026127.10128.63124.10125.30125.30-1.89%1,369,222
Apr 22, 2026128.96128.96127.16127.72127.72-0.23%1,350,433
Apr 21, 2026131.50137.83127.15128.02128.02-1.10%9,587,131
Apr 20, 2026126.46130.73124.47129.45129.452.84%3,188,321
Apr 17, 2026127.30127.30125.50125.88125.88-0.27%1,016,104
Apr 16, 2026129.60129.60125.85126.22126.22-1.97%1,460,750
Apr 15, 2026128.50129.60128.00128.75128.752.03%1,095,550
Apr 13, 2026125.20127.38123.11126.19126.19-0.97%1,265,516
Apr 10, 2026126.50128.50126.50127.43127.431.05%1,294,971
Apr 9, 2026127.00128.16125.51126.11126.11-0.45%1,428,709
Apr 8, 2026123.00128.09121.45126.68126.685.44%3,170,163
Apr 7, 2026118.00121.25117.04120.14120.141.38%1,183,977
Apr 6, 2026115.94119.27114.11118.51118.512.22%1,082,674
Apr 2, 2026112.80116.25111.94115.94115.941.05%979,144
Apr 1, 2026114.50115.25112.03114.73114.734.12%849,927
Mar 30, 2026113.50113.95109.60110.19110.19-3.71%1,798,286
Mar 27, 2026117.97117.97113.35114.44114.44-3.36%2,304,134
Mar 25, 2026116.00119.16115.80118.42118.422.93%1,764,459
Mar 24, 2026116.50116.50112.81115.05115.051.73%1,516,704
Mar 23, 2026114.55114.70112.40113.09113.09-2.62%2,988,028
Mar 20, 2026116.98118.79115.76116.13116.131.12%1,699,230
Mar 19, 2026117.00117.52114.30114.84114.84-3.24%1,329,934
Mar 18, 2026116.60119.16116.60118.68118.681.86%1,146,118
Mar 17, 2026117.00117.80115.75116.51116.510.04%2,016,821
Mar 16, 2026115.81117.69114.99116.46116.460.56%1,742,781
Mar 13, 2026119.01119.66114.85115.81115.81-3.36%2,949,847
Mar 12, 2026118.58122.49118.52119.84119.84-0.64%1,288,806
Mar 11, 2026123.29123.40120.32120.61120.61-1.14%828,708
Mar 10, 2026124.48124.61120.99122.00122.00-0.68%1,724,167
Mar 9, 2026119.00123.80116.80122.84122.840.48%1,910,260
Mar 6, 2026124.00126.50122.01122.25122.25-1.76%1,513,962
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