JSW Energy Limited (NSE:JSWENERGY)
India
· Delayed Price · Currency is INR 461.95
+2.10 (0.46%)
At close: Dec 5, 2025
JSW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 459.85 | 465.00 | 448.65 | 461.95 | 461.95 | 0.46% | 4,893,964 |
| Dec 4, 2025 | 470.20 | 473.30 | 457.90 | 459.85 | 459.85 | -2.20% | 6,057,866 |
| Dec 3, 2025 | 482.20 | 484.85 | 468.10 | 470.20 | 470.20 | -2.88% | 2,984,285 |
| Dec 2, 2025 | 488.05 | 490.55 | 480.00 | 484.15 | 484.15 | -1.56% | 2,109,674 |
| Dec 1, 2025 | 488.70 | 493.40 | 484.10 | 491.80 | 491.80 | 0.64% | 1,933,563 |
| Nov 28, 2025 | 489.50 | 489.50 | 483.45 | 488.65 | 488.65 | 0.13% | 1,256,225 |
| Nov 27, 2025 | 489.00 | 490.20 | 480.65 | 488.00 | 488.00 | 0.15% | 2,266,552 |
| Nov 26, 2025 | 476.60 | 489.60 | 473.80 | 487.25 | 487.25 | 2.23% | 1,486,994 |
| Nov 25, 2025 | 481.40 | 482.40 | 475.00 | 476.60 | 476.60 | -0.91% | 2,950,968 |
| Nov 24, 2025 | 487.90 | 487.90 | 479.50 | 481.00 | 481.00 | -0.73% | 3,561,430 |
| Nov 21, 2025 | 506.00 | 507.65 | 483.00 | 484.55 | 484.55 | -4.02% | 6,244,965 |
| Nov 20, 2025 | 516.00 | 517.30 | 503.50 | 504.85 | 504.85 | -1.71% | 3,532,744 |
| Nov 19, 2025 | 526.05 | 528.70 | 512.35 | 513.65 | 513.65 | -2.52% | 2,913,764 |
| Nov 18, 2025 | 526.80 | 528.50 | 520.95 | 526.95 | 526.95 | -0.13% | 2,011,169 |
| Nov 17, 2025 | 528.00 | 535.50 | 526.85 | 527.65 | 527.65 | -0.22% | 1,230,818 |
| Nov 14, 2025 | 525.05 | 531.75 | 522.55 | 528.80 | 528.80 | 0.09% | 1,755,919 |
| Nov 13, 2025 | 527.50 | 532.90 | 525.40 | 528.30 | 528.30 | 0.05% | 1,677,794 |
| Nov 12, 2025 | 527.90 | 532.35 | 523.05 | 528.05 | 528.05 | 0.23% | 1,747,648 |
| Nov 11, 2025 | 523.00 | 529.45 | 518.25 | 526.85 | 526.85 | 0.83% | 1,434,139 |
| Nov 10, 2025 | 521.00 | 527.00 | 519.55 | 522.50 | 522.50 | 0.65% | 878,117 |
| Nov 7, 2025 | 522.00 | 523.90 | 511.20 | 519.15 | 519.15 | 0.35% | 1,562,135 |
| Nov 6, 2025 | 526.15 | 531.95 | 515.60 | 517.35 | 517.35 | -2.04% | 2,026,463 |
| Nov 4, 2025 | 534.00 | 535.45 | 525.90 | 528.10 | 528.10 | -0.90% | 1,525,398 |
| Nov 3, 2025 | 528.00 | 536.25 | 524.80 | 532.90 | 532.90 | 1.03% | 1,781,082 |
| Oct 31, 2025 | 538.00 | 540.00 | 525.50 | 527.45 | 527.45 | -1.99% | 2,820,568 |
| Oct 30, 2025 | 535.00 | 541.30 | 529.00 | 538.15 | 538.15 | 0.69% | 1,726,926 |
| Oct 29, 2025 | 536.50 | 546.35 | 531.85 | 534.45 | 534.45 | -0.35% | 2,691,960 |
| Oct 28, 2025 | 527.00 | 539.90 | 525.10 | 536.35 | 536.35 | 1.32% | 2,738,818 |
| Oct 27, 2025 | 531.00 | 535.85 | 527.80 | 529.35 | 529.35 | -0.34% | 2,154,794 |
| Oct 24, 2025 | 533.00 | 538.05 | 528.25 | 531.15 | 531.15 | -0.40% | 2,323,758 |
| Oct 23, 2025 | 528.25 | 535.00 | 522.85 | 533.30 | 533.30 | 0.98% | 2,656,263 |
| Oct 21, 2025 | 531.50 | 531.50 | 525.30 | 528.10 | 528.10 | 0.55% | 489,245 |
| Oct 20, 2025 | 539.60 | 539.60 | 514.00 | 525.20 | 525.20 | -2.88% | 5,106,756 |
| Oct 17, 2025 | 550.00 | 552.70 | 536.75 | 540.80 | 540.80 | -1.42% | 3,399,859 |
| Oct 16, 2025 | 545.75 | 551.50 | 545.00 | 548.60 | 548.60 | 0.52% | 2,481,559 |
| Oct 15, 2025 | 541.25 | 547.10 | 537.60 | 545.75 | 545.75 | 0.87% | 1,730,184 |
| Oct 14, 2025 | 546.00 | 549.50 | 534.90 | 541.05 | 541.05 | -0.62% | 2,538,458 |
| Oct 13, 2025 | 543.00 | 546.50 | 538.65 | 544.45 | 544.45 | -0.28% | 1,373,686 |
| Oct 10, 2025 | 542.80 | 547.50 | 541.50 | 546.00 | 546.00 | 0.59% | 1,605,532 |
| Oct 9, 2025 | 534.00 | 544.00 | 532.55 | 542.80 | 542.80 | 1.56% | 1,425,566 |
| Oct 8, 2025 | 547.05 | 547.95 | 530.10 | 534.45 | 534.45 | -2.48% | 3,256,894 |
| Oct 7, 2025 | 541.00 | 557.40 | 538.55 | 548.05 | 548.05 | 1.30% | 4,233,559 |
| Oct 6, 2025 | 539.90 | 542.80 | 536.10 | 541.00 | 541.00 | 0.20% | 1,940,149 |
| Oct 3, 2025 | 537.00 | 542.35 | 532.05 | 539.90 | 539.90 | 0.64% | 1,851,581 |
| Oct 1, 2025 | 532.90 | 538.00 | 528.20 | 536.45 | 536.45 | 1.05% | 840,361 |
| Sep 30, 2025 | 526.50 | 534.35 | 525.00 | 530.85 | 530.85 | 0.44% | 1,505,150 |
| Sep 29, 2025 | 521.00 | 531.85 | 520.20 | 528.55 | 528.55 | 1.62% | 1,476,731 |
| Sep 26, 2025 | 526.15 | 528.40 | 518.30 | 520.10 | 520.10 | -1.61% | 1,451,737 |
| Sep 25, 2025 | 536.00 | 539.85 | 527.15 | 528.60 | 528.60 | -1.22% | 2,098,712 |
| Sep 24, 2025 | 546.05 | 551.00 | 533.25 | 535.15 | 535.15 | -1.60% | 2,427,695 |
| Sep 23, 2025 | 542.50 | 555.50 | 541.10 | 543.85 | 543.85 | 0.17% | 3,398,352 |
| Sep 22, 2025 | 547.00 | 549.45 | 539.35 | 542.95 | 542.95 | -0.47% | 1,883,318 |
| Sep 19, 2025 | 551.00 | 552.00 | 542.65 | 545.50 | 545.50 | 1.43% | 4,396,075 |
| Sep 18, 2025 | 535.40 | 542.50 | 533.80 | 537.80 | 537.80 | 0.52% | 1,135,518 |
| Sep 17, 2025 | 541.90 | 545.30 | 534.00 | 535.00 | 535.00 | -0.94% | 1,370,817 |
| Sep 16, 2025 | 532.45 | 551.25 | 532.00 | 540.05 | 540.05 | 1.51% | 5,756,908 |
| Sep 15, 2025 | 523.95 | 535.00 | 523.15 | 532.00 | 532.00 | 1.19% | 1,875,958 |
| Sep 12, 2025 | 525.00 | 529.60 | 523.10 | 525.75 | 525.75 | 0.81% | 1,823,634 |
| Sep 11, 2025 | 518.65 | 529.50 | 516.45 | 521.55 | 521.55 | 0.49% | 2,031,990 |
| Sep 10, 2025 | 508.90 | 523.00 | 508.20 | 519.00 | 519.00 | 2.55% | 2,428,381 |
| Sep 9, 2025 | 511.95 | 512.35 | 505.00 | 506.10 | 506.10 | -0.80% | 1,197,551 |
| Sep 8, 2025 | 505.20 | 520.00 | 505.20 | 510.20 | 510.20 | 1.21% | 1,649,154 |
| Sep 5, 2025 | 502.10 | 507.15 | 499.55 | 504.10 | 504.10 | 0.32% | 1,075,403 |
| Sep 4, 2025 | 509.90 | 513.75 | 501.50 | 502.50 | 502.50 | -1.29% | 1,691,028 |
| Sep 3, 2025 | 511.30 | 515.50 | 508.35 | 509.05 | 509.05 | -0.44% | 1,579,405 |
| Sep 2, 2025 | 504.00 | 513.10 | 499.55 | 511.30 | 511.30 | 2.04% | 2,096,621 |
| Sep 1, 2025 | 490.00 | 501.90 | 488.00 | 501.10 | 501.10 | 2.59% | 1,287,794 |
| Aug 29, 2025 | 498.05 | 498.85 | 485.50 | 488.45 | 488.45 | -1.85% | 2,020,026 |
| Aug 28, 2025 | 513.00 | 513.00 | 496.20 | 497.65 | 497.65 | -3.01% | 2,117,153 |
| Aug 26, 2025 | 520.00 | 521.60 | 511.45 | 513.10 | 513.10 | -1.60% | 1,985,173 |
| Aug 25, 2025 | 518.90 | 525.80 | 515.80 | 521.45 | 521.45 | 0.69% | 3,246,470 |
| Aug 22, 2025 | 520.70 | 522.60 | 513.30 | 517.90 | 517.90 | -0.65% | 2,099,250 |
| Aug 21, 2025 | 532.00 | 532.30 | 519.20 | 521.30 | 521.30 | -1.97% | 2,595,769 |
| Aug 20, 2025 | 532.20 | 539.15 | 531.00 | 531.75 | 531.75 | -0.29% | 2,552,499 |
| Aug 19, 2025 | 533.60 | 535.00 | 530.40 | 533.30 | 533.30 | -0.06% | 1,331,520 |
| Aug 18, 2025 | 534.50 | 540.65 | 531.15 | 533.60 | 533.60 | 0.84% | 2,426,463 |
| Aug 14, 2025 | 535.00 | 535.75 | 525.85 | 529.15 | 529.15 | -1.09% | 1,062,841 |
| Aug 13, 2025 | 534.10 | 538.95 | 533.85 | 535.00 | 535.00 | 0.35% | 1,205,129 |
| Aug 12, 2025 | 534.60 | 539.40 | 531.10 | 533.15 | 533.15 | -0.36% | 1,582,468 |
| Aug 11, 2025 | 521.50 | 537.00 | 518.30 | 535.10 | 535.10 | 3.24% | 2,511,889 |
| Aug 8, 2025 | 533.20 | 535.05 | 516.50 | 518.30 | 518.30 | -2.74% | 1,688,157 |
| Aug 7, 2025 | 530.00 | 537.00 | 514.60 | 532.90 | 532.90 | -0.22% | 3,013,051 |
| Aug 6, 2025 | 538.50 | 541.40 | 521.70 | 534.05 | 534.05 | -0.68% | 4,521,179 |
| Aug 5, 2025 | 539.00 | 548.40 | 535.20 | 537.70 | 537.70 | -0.02% | 8,557,539 |
| Aug 4, 2025 | 515.00 | 539.90 | 512.30 | 537.80 | 537.80 | 5.11% | 9,051,726 |
| Aug 1, 2025 | 530.00 | 533.90 | 509.40 | 511.65 | 511.65 | -0.66% | 12,369,440 |
| Jul 31, 2025 | 520.05 | 523.80 | 512.10 | 515.05 | 515.05 | -2.17% | 1,946,308 |
| Jul 30, 2025 | 524.80 | 529.75 | 521.05 | 526.50 | 526.50 | 0.32% | 1,616,906 |
| Jul 29, 2025 | 515.20 | 526.35 | 515.20 | 524.80 | 524.80 | 0.90% | 1,532,398 |
| Jul 28, 2025 | 515.00 | 527.75 | 511.60 | 520.10 | 520.10 | 0.39% | 2,232,420 |
| Jul 25, 2025 | 531.45 | 532.85 | 512.00 | 518.10 | 518.10 | -2.71% | 3,715,596 |
| Jul 24, 2025 | 535.00 | 537.00 | 526.50 | 532.55 | 532.55 | -0.24% | 3,750,877 |
| Jul 23, 2025 | 532.95 | 535.80 | 531.00 | 533.85 | 533.85 | 0.43% | 1,429,888 |
| Jul 22, 2025 | 533.00 | 536.10 | 529.55 | 531.55 | 531.55 | -0.03% | 2,785,824 |
| Jul 21, 2025 | 530.40 | 535.50 | 526.05 | 531.70 | 531.70 | 0.25% | 2,545,659 |
| Jul 18, 2025 | 532.50 | 538.75 | 522.00 | 530.40 | 530.40 | -0.23% | 5,871,617 |
| Jul 17, 2025 | 528.00 | 534.30 | 521.55 | 531.60 | 531.60 | -0.03% | 4,175,593 |
| Jul 16, 2025 | 528.75 | 533.50 | 526.20 | 531.75 | 531.75 | 0.53% | 2,460,503 |
| Jul 15, 2025 | 532.00 | 533.50 | 526.40 | 528.95 | 528.95 | -0.29% | 2,422,923 |
| Jul 14, 2025 | 525.00 | 534.35 | 522.25 | 530.50 | 530.50 | 1.30% | 3,346,236 |