JSW Energy Limited (NSE:JSWENERGY)
India
· Delayed Price · Currency is INR 478.90
-9.30 (-1.90%)
At close: Mar 9, 2026
JSW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 475.50 | 480.45 | 465.50 | 478.90 | - | -1.90% | 2,458,709 |
| Mar 6, 2026 | 476.90 | 499.50 | 476.90 | 488.20 | 488.20 | 1.81% | 4,021,658 |
| Mar 5, 2026 | 469.90 | 482.05 | 469.65 | 479.50 | 479.50 | 2.45% | 1,465,343 |
| Mar 4, 2026 | 473.00 | 477.20 | 464.50 | 468.05 | 468.05 | -2.75% | 1,507,529 |
| Mar 2, 2026 | 468.00 | 486.85 | 466.05 | 481.30 | 481.30 | -1.32% | 2,507,740 |
| Feb 27, 2026 | 498.00 | 498.10 | 484.35 | 487.75 | 487.75 | -2.19% | 1,308,481 |
| Feb 26, 2026 | 491.90 | 506.25 | 490.70 | 498.65 | 498.65 | 1.75% | 3,459,654 |
| Feb 25, 2026 | 490.25 | 495.80 | 487.00 | 490.05 | 490.05 | -0.04% | 1,377,169 |
| Feb 24, 2026 | 485.00 | 493.00 | 479.75 | 490.25 | 490.25 | 0.79% | 1,388,776 |
| Feb 23, 2026 | 495.00 | 498.95 | 484.35 | 486.40 | 486.40 | -1.53% | 1,910,698 |
| Feb 20, 2026 | 478.65 | 495.00 | 477.65 | 493.95 | 493.95 | 2.88% | 3,144,930 |
| Feb 19, 2026 | 486.25 | 495.90 | 477.40 | 480.10 | 480.10 | -1.26% | 4,010,107 |
| Feb 18, 2026 | 487.00 | 490.85 | 484.00 | 486.25 | 486.25 | -0.23% | 1,371,295 |
| Feb 17, 2026 | 489.75 | 490.70 | 484.45 | 487.35 | 487.35 | -0.53% | 2,076,399 |
| Feb 16, 2026 | 471.50 | 492.25 | 470.00 | 489.95 | 489.95 | 3.21% | 2,229,748 |
| Feb 13, 2026 | 479.00 | 479.00 | 468.85 | 474.70 | 474.70 | -1.00% | 1,171,877 |
| Feb 12, 2026 | 481.50 | 481.50 | 474.50 | 479.50 | 479.50 | -0.59% | 831,728 |
| Feb 11, 2026 | 481.00 | 485.45 | 475.75 | 482.35 | 482.35 | -0.28% | 823,108 |
| Feb 10, 2026 | 484.00 | 485.40 | 478.90 | 483.70 | 483.70 | 0.75% | 1,165,204 |
| Feb 9, 2026 | 474.00 | 480.90 | 469.55 | 480.10 | 480.10 | 1.47% | 2,276,852 |
| Feb 6, 2026 | 471.55 | 474.25 | 465.35 | 473.15 | 473.15 | -0.17% | 902,590 |
| Feb 5, 2026 | 468.85 | 474.90 | 462.85 | 473.95 | 473.95 | 1.09% | 1,740,344 |
| Feb 4, 2026 | 458.90 | 470.00 | 456.00 | 468.85 | 468.85 | 2.11% | 2,034,405 |
| Feb 3, 2026 | 465.00 | 475.00 | 451.85 | 459.15 | 459.15 | 1.69% | 3,452,273 |
| Feb 2, 2026 | 443.00 | 453.60 | 440.05 | 451.50 | 451.50 | 2.43% | 1,249,736 |
| Feb 1, 2026 | 461.90 | 461.90 | 436.55 | 440.80 | 440.80 | -4.13% | 2,534,551 |
| Jan 30, 2026 | 458.80 | 461.60 | 449.10 | 459.80 | 459.80 | 0.17% | 3,023,985 |
| Jan 29, 2026 | 454.00 | 461.05 | 446.20 | 459.00 | 459.00 | 2.86% | 3,250,586 |
| Jan 28, 2026 | 442.00 | 452.40 | 438.70 | 446.25 | 446.25 | 1.41% | 9,881,272 |
| Jan 27, 2026 | 475.00 | 475.00 | 427.75 | 440.05 | 440.05 | -7.87% | 24,092,300 |
| Jan 23, 2026 | 492.00 | 492.00 | 472.50 | 477.65 | 477.65 | -2.99% | 1,759,170 |
| Jan 22, 2026 | 479.80 | 494.30 | 479.25 | 492.35 | 492.35 | 3.05% | 1,249,211 |
| Jan 21, 2026 | 479.50 | 481.55 | 471.00 | 477.80 | 477.80 | -0.27% | 1,565,280 |
| Jan 20, 2026 | 486.35 | 487.75 | 476.05 | 479.10 | 479.10 | -1.49% | 1,392,651 |
| Jan 19, 2026 | 492.90 | 500.35 | 484.20 | 486.35 | 486.35 | -1.31% | 954,571 |
| Jan 16, 2026 | 496.50 | 503.65 | 490.60 | 492.80 | 492.80 | -0.37% | 2,548,099 |
| Jan 14, 2026 | 493.00 | 501.00 | 491.50 | 494.65 | 494.65 | 0.10% | 950,741 |
| Jan 13, 2026 | 500.00 | 502.05 | 488.00 | 494.15 | 494.15 | -0.93% | 1,491,221 |
| Jan 12, 2026 | 490.00 | 499.90 | 479.35 | 498.80 | 498.80 | 1.74% | 2,300,943 |
| Jan 9, 2026 | 499.80 | 502.30 | 487.40 | 490.25 | 490.25 | -1.89% | 1,227,007 |
| Jan 8, 2026 | 512.00 | 512.90 | 497.00 | 499.70 | 499.70 | -2.52% | 1,233,169 |
| Jan 7, 2026 | 515.00 | 518.00 | 507.20 | 512.60 | 512.60 | -0.44% | 1,268,975 |
| Jan 6, 2026 | 517.25 | 521.60 | 511.50 | 514.85 | 514.85 | -0.40% | 1,579,518 |
| Jan 5, 2026 | 510.05 | 524.10 | 509.85 | 516.90 | 516.90 | 1.22% | 3,982,373 |
| Jan 2, 2026 | 505.00 | 514.55 | 502.20 | 510.65 | 510.65 | 1.72% | 5,505,156 |
| Jan 1, 2026 | 484.00 | 503.05 | 483.00 | 502.00 | 502.00 | 4.05% | 6,027,942 |
| Dec 31, 2025 | 470.05 | 484.15 | 469.95 | 482.45 | 482.45 | 2.70% | 2,308,011 |
| Dec 30, 2025 | 469.30 | 474.65 | 468.00 | 469.75 | 469.75 | -0.30% | 638,823 |
| Dec 29, 2025 | 479.00 | 479.35 | 470.00 | 471.15 | 471.15 | -1.72% | 796,387 |
| Dec 26, 2025 | 481.90 | 486.95 | 477.30 | 479.40 | 479.40 | -1.02% | 712,818 |
| Dec 24, 2025 | 486.90 | 488.10 | 481.55 | 484.35 | 484.35 | -0.27% | 1,822,866 |
| Dec 23, 2025 | 480.00 | 486.75 | 477.20 | 485.65 | 485.65 | 1.40% | 1,158,705 |
| Dec 22, 2025 | 479.00 | 482.10 | 476.10 | 478.95 | 478.95 | 0.15% | 847,804 |
| Dec 19, 2025 | 475.00 | 479.90 | 468.30 | 478.25 | 478.25 | 1.32% | 1,533,200 |
| Dec 18, 2025 | 475.25 | 475.25 | 467.65 | 472.00 | 472.00 | -0.68% | 1,792,598 |
| Dec 17, 2025 | 477.80 | 482.55 | 473.00 | 475.25 | 475.25 | -0.68% | 1,837,506 |
| Dec 16, 2025 | 484.00 | 484.95 | 472.15 | 478.50 | 478.50 | -1.63% | 1,861,838 |
| Dec 15, 2025 | 484.10 | 487.80 | 478.90 | 486.45 | 486.45 | 0.88% | 3,760,447 |
| Dec 12, 2025 | 457.80 | 485.10 | 457.80 | 482.20 | 482.20 | 5.33% | 5,749,586 |
| Dec 11, 2025 | 452.15 | 460.00 | 448.15 | 457.80 | 457.80 | 1.47% | 2,098,580 |
| Dec 10, 2025 | 452.00 | 470.80 | 448.90 | 451.15 | 451.15 | -0.01% | 5,390,865 |
| Dec 9, 2025 | 453.50 | 456.90 | 442.70 | 451.20 | 451.20 | -0.58% | 21,783,590 |
| Dec 8, 2025 | 461.90 | 470.90 | 449.55 | 453.85 | 453.85 | -1.75% | 3,062,061 |
| 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 |