JSW Holdings Limited (NSE:JSWHL)
India
· Delayed Price · Currency is INR 16,504
+300 (1.85%)
At close: Mar 6, 2026
JSW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16,199.00 | 16,976.00 | 16,070.00 | 16,504.00 | 16,504.00 | 1.85% | 4,301 |
| Mar 5, 2026 | 16,355.00 | 16,499.00 | 15,967.00 | 16,204.00 | 16,204.00 | 0.50% | 1,151 |
| Mar 4, 2026 | 16,154.00 | 16,348.00 | 15,800.00 | 16,124.00 | 16,124.00 | -1.41% | 2,451 |
| Mar 2, 2026 | 16,087.00 | 16,499.00 | 16,087.00 | 16,355.00 | 16,355.00 | -1.40% | 1,418 |
| Feb 27, 2026 | 17,201.00 | 17,341.00 | 16,440.00 | 16,587.00 | 16,587.00 | -3.67% | 2,751 |
| Feb 26, 2026 | 17,200.00 | 17,372.00 | 17,001.00 | 17,219.00 | 17,219.00 | 0.86% | 1,279 |
| Feb 25, 2026 | 17,269.00 | 17,650.00 | 17,000.00 | 17,073.00 | 17,073.00 | -0.54% | 1,117 |
| Feb 24, 2026 | 17,160.00 | 17,199.00 | 16,852.00 | 17,166.00 | 17,166.00 | -0.63% | 1,363 |
| Feb 23, 2026 | 17,500.00 | 17,500.00 | 17,000.00 | 17,274.00 | 17,274.00 | -0.04% | 1,209 |
| Feb 20, 2026 | 17,275.00 | 17,455.00 | 17,015.00 | 17,281.00 | 17,281.00 | 0.16% | 952 |
| Feb 19, 2026 | 17,880.00 | 17,880.00 | 17,150.00 | 17,254.00 | 17,254.00 | -2.55% | 1,456 |
| Feb 18, 2026 | 17,521.00 | 17,994.00 | 17,521.00 | 17,705.00 | 17,705.00 | 0.34% | 1,394 |
| Feb 17, 2026 | 17,738.00 | 17,835.00 | 17,468.00 | 17,645.00 | 17,645.00 | -0.52% | 1,243 |
| Feb 16, 2026 | 17,425.00 | 17,939.00 | 17,158.00 | 17,737.00 | 17,737.00 | 1.81% | 1,394 |
| Feb 13, 2026 | 17,302.00 | 17,538.00 | 16,905.00 | 17,421.00 | 17,421.00 | 0.69% | 1,070 |
| Feb 12, 2026 | 17,483.00 | 17,680.00 | 17,200.00 | 17,302.00 | 17,302.00 | -1.03% | 996 |
| Feb 11, 2026 | 17,799.00 | 17,799.00 | 17,410.00 | 17,482.00 | 17,482.00 | -1.38% | 838 |
| Feb 10, 2026 | 17,700.00 | 18,250.00 | 17,561.00 | 17,727.00 | 17,727.00 | 1.33% | 2,505 |
| Feb 9, 2026 | 18,000.00 | 18,000.00 | 17,432.00 | 17,495.00 | 17,495.00 | -1.06% | 1,367 |
| Feb 6, 2026 | 17,494.00 | 18,071.00 | 17,050.00 | 17,683.00 | 17,683.00 | 1.08% | 2,192 |
| Feb 5, 2026 | 18,210.00 | 18,210.00 | 17,355.00 | 17,494.00 | 17,494.00 | -3.45% | 1,201 |
| Feb 4, 2026 | 17,697.00 | 18,257.00 | 17,621.00 | 18,119.00 | 18,119.00 | 2.38% | 1,520 |
| Feb 3, 2026 | 18,000.00 | 18,000.00 | 17,489.00 | 17,697.00 | 17,697.00 | 0.84% | 1,704 |
| Feb 2, 2026 | 17,389.00 | 17,664.00 | 16,866.00 | 17,549.00 | 17,549.00 | 1.08% | 4,044 |
| Feb 1, 2026 | 17,849.00 | 17,850.00 | 17,223.00 | 17,362.00 | 17,362.00 | -2.27% | 596 |
| Jan 30, 2026 | 17,250.00 | 17,910.00 | 16,905.00 | 17,765.00 | 17,765.00 | 4.13% | 3,563 |
| Jan 29, 2026 | 17,200.00 | 17,315.00 | 16,860.00 | 17,060.00 | 17,060.00 | 0.03% | 1,177 |
| Jan 28, 2026 | 17,040.00 | 17,280.00 | 16,780.00 | 17,055.00 | 17,055.00 | 1.43% | 1,482 |
| Jan 27, 2026 | 16,865.00 | 17,045.00 | 16,470.00 | 16,815.00 | 16,815.00 | 1.11% | 1,972 |
| Jan 23, 2026 | 17,190.00 | 17,470.00 | 16,500.00 | 16,630.00 | 16,630.00 | -3.26% | 1,460 |
| Jan 22, 2026 | 17,250.00 | 17,350.00 | 16,895.00 | 17,190.00 | 17,190.00 | 0.53% | 1,330 |
| Jan 21, 2026 | 16,745.00 | 17,550.00 | 16,475.00 | 17,100.00 | 17,100.00 | 1.39% | 1,957 |
| Jan 20, 2026 | 17,340.00 | 17,520.00 | 16,755.00 | 16,865.00 | 16,865.00 | -2.74% | 1,638 |
| Jan 19, 2026 | 17,875.00 | 17,875.00 | 17,010.00 | 17,340.00 | 17,340.00 | -3.05% | 1,516 |
| Jan 16, 2026 | 18,555.00 | 18,555.00 | 17,835.00 | 17,885.00 | 17,885.00 | -3.01% | 1,116 |
| Jan 14, 2026 | 18,185.00 | 18,655.00 | 17,850.00 | 18,440.00 | 18,440.00 | 2.19% | 1,697 |
| Jan 13, 2026 | 17,965.00 | 18,500.00 | 17,815.00 | 18,045.00 | 18,045.00 | 1.55% | 2,769 |
| Jan 12, 2026 | 18,985.00 | 18,985.00 | 17,770.00 | 17,770.00 | 17,770.00 | -5.00% | 3,381 |
| Jan 9, 2026 | 19,250.00 | 19,270.00 | 18,610.00 | 18,705.00 | 18,705.00 | -1.68% | 995 |
| Jan 8, 2026 | 18,990.00 | 19,295.00 | 18,755.00 | 19,025.00 | 19,025.00 | 0.66% | 2,156 |
| Jan 7, 2026 | 19,270.00 | 19,270.00 | 18,810.00 | 18,900.00 | 18,900.00 | -1.92% | 1,349 |
| Jan 6, 2026 | 19,695.00 | 19,730.00 | 19,200.00 | 19,270.00 | 19,270.00 | -1.61% | 1,019 |
| Jan 5, 2026 | 19,930.00 | 20,075.00 | 19,515.00 | 19,585.00 | 19,585.00 | -1.73% | 1,147 |
| Jan 2, 2026 | 19,870.00 | 20,080.00 | 19,775.00 | 19,930.00 | 19,930.00 | 0.78% | 1,721 |
| Jan 1, 2026 | 20,280.00 | 20,540.00 | 19,625.00 | 19,775.00 | 19,775.00 | -2.49% | 2,191 |
| Dec 31, 2025 | 19,800.00 | 20,400.00 | 19,800.00 | 20,280.00 | 20,280.00 | 2.42% | 2,742 |
| Dec 30, 2025 | 19,580.00 | 19,990.00 | 19,575.00 | 19,800.00 | 19,800.00 | 0.41% | 1,711 |
| Dec 29, 2025 | 19,560.00 | 19,900.00 | 19,280.00 | 19,720.00 | 19,720.00 | 1.54% | 2,822 |
| Dec 26, 2025 | 20,245.00 | 20,245.00 | 19,320.00 | 19,420.00 | 19,420.00 | -4.31% | 3,591 |
| Dec 24, 2025 | 20,540.00 | 20,765.00 | 20,200.00 | 20,295.00 | 20,295.00 | -0.71% | 2,097 |
| Dec 23, 2025 | 20,690.00 | 21,200.00 | 20,250.00 | 20,440.00 | 20,440.00 | -0.68% | 3,738 |
| Dec 22, 2025 | 20,065.00 | 20,755.00 | 20,065.00 | 20,580.00 | 20,580.00 | 3.05% | 4,502 |
| Dec 19, 2025 | 20,050.00 | 20,755.00 | 19,575.00 | 19,970.00 | 19,970.00 | -0.40% | 11,355 |
| Dec 18, 2025 | 20,690.00 | 20,695.00 | 19,810.00 | 20,050.00 | 20,050.00 | -1.93% | 4,649 |
| Dec 17, 2025 | 21,155.00 | 21,535.00 | 20,305.00 | 20,445.00 | 20,445.00 | -3.01% | 4,071 |
| Dec 16, 2025 | 21,385.00 | 21,700.00 | 20,900.00 | 21,080.00 | 21,080.00 | -1.56% | 5,706 |
| Dec 15, 2025 | 22,285.00 | 22,550.00 | 21,350.00 | 21,415.00 | 21,415.00 | -3.38% | 5,178 |
| Dec 12, 2025 | 21,695.00 | 22,480.00 | 21,540.00 | 22,165.00 | 22,165.00 | 1.98% | 8,507 |
| Dec 11, 2025 | 20,780.00 | 21,735.00 | 20,720.00 | 21,735.00 | 21,735.00 | 5.00% | 7,839 |
| Dec 10, 2025 | 20,295.00 | 21,105.00 | 20,080.00 | 20,700.00 | 20,700.00 | 2.12% | 5,056 |
| Dec 9, 2025 | 20,440.00 | 20,515.00 | 19,570.00 | 20,270.00 | 20,270.00 | -0.59% | 3,657 |
| Dec 8, 2025 | 20,280.00 | 21,290.00 | 20,165.00 | 20,390.00 | 20,390.00 | 0.54% | 6,451 |
| Dec 5, 2025 | 20,845.00 | 20,985.00 | 20,005.00 | 20,280.00 | 20,280.00 | -3.54% | 6,955 |
| Dec 4, 2025 | 22,000.00 | 22,000.00 | 20,985.00 | 21,025.00 | 21,025.00 | -4.80% | 8,056 |
| Dec 3, 2025 | 22,270.00 | 22,790.00 | 21,360.00 | 22,085.00 | 22,085.00 | -0.36% | 14,495 |
| Dec 2, 2025 | 21,235.00 | 22,180.00 | 21,080.00 | 22,165.00 | 22,165.00 | 4.92% | 18,597 |
| Dec 1, 2025 | 20,230.00 | 21,240.00 | 20,115.00 | 21,125.00 | 21,125.00 | 4.43% | 11,705 |
| Nov 28, 2025 | 19,912.00 | 20,612.00 | 19,912.00 | 20,228.00 | 20,228.00 | 2.05% | 8,165 |
| Nov 27, 2025 | 19,500.00 | 20,179.00 | 19,260.00 | 19,822.00 | 19,822.00 | 2.52% | 9,990 |
| Nov 26, 2025 | 18,569.00 | 19,440.00 | 18,370.00 | 19,334.00 | 19,334.00 | 4.12% | 6,436 |
| Nov 25, 2025 | 17,621.00 | 19,000.00 | 17,621.00 | 18,569.00 | 18,569.00 | 2.33% | 8,489 |
| Nov 24, 2025 | 17,400.00 | 18,190.00 | 17,016.00 | 18,147.00 | 18,147.00 | 4.75% | 8,928 |
| Nov 21, 2025 | 17,746.00 | 17,746.00 | 17,300.00 | 17,324.00 | 17,324.00 | -2.28% | 1,207 |
| Nov 20, 2025 | 17,299.00 | 18,100.00 | 17,299.00 | 17,729.00 | 17,729.00 | 2.84% | 7,086 |
| Nov 19, 2025 | 17,650.00 | 17,881.00 | 17,100.00 | 17,239.00 | 17,239.00 | -2.01% | 2,593 |
| Nov 18, 2025 | 18,000.00 | 18,000.00 | 17,444.00 | 17,593.00 | 17,593.00 | -1.96% | 4,212 |
| Nov 17, 2025 | 16,955.00 | 18,037.00 | 16,955.00 | 17,944.00 | 17,944.00 | 4.37% | 7,155 |
| Nov 14, 2025 | 16,721.00 | 17,290.00 | 16,630.00 | 17,192.00 | 17,192.00 | 2.82% | 2,526 |
| Nov 13, 2025 | 16,899.00 | 16,899.00 | 16,700.00 | 16,721.00 | 16,721.00 | -0.39% | 859 |
| Nov 12, 2025 | 16,698.00 | 16,990.00 | 16,695.00 | 16,786.00 | 16,786.00 | 0.53% | 722 |
| Nov 11, 2025 | 17,049.00 | 17,049.00 | 16,650.00 | 16,698.00 | 16,698.00 | -1.89% | 1,532 |
| Nov 10, 2025 | 17,170.00 | 17,467.00 | 16,801.00 | 17,019.00 | 17,019.00 | -0.13% | 2,359 |
| Nov 7, 2025 | 16,355.00 | 17,485.00 | 16,355.00 | 17,042.00 | 17,042.00 | 2.34% | 5,676 |
| Nov 6, 2025 | 16,898.00 | 17,000.00 | 16,266.00 | 16,653.00 | 16,653.00 | -0.53% | 7,216 |
| Nov 4, 2025 | 17,099.00 | 17,148.00 | 16,536.00 | 16,742.00 | 16,742.00 | -1.51% | 5,567 |
| Nov 3, 2025 | 16,200.00 | 17,102.00 | 16,200.00 | 16,998.00 | 16,998.00 | 3.76% | 2,412 |
| Oct 31, 2025 | 17,080.00 | 17,080.00 | 16,222.00 | 16,382.00 | 16,382.00 | -2.85% | 2,719 |
| Oct 30, 2025 | 17,199.00 | 17,199.00 | 16,820.00 | 16,863.00 | 16,863.00 | -1.24% | 819 |
| Oct 29, 2025 | 16,825.00 | 17,200.00 | 16,825.00 | 17,075.00 | 17,075.00 | 1.49% | 1,944 |
| Oct 28, 2025 | 16,456.00 | 16,950.00 | 16,456.00 | 16,825.00 | 16,825.00 | 1.01% | 1,731 |
| Oct 27, 2025 | 17,040.00 | 17,098.00 | 16,602.00 | 16,656.00 | 16,656.00 | -2.60% | 2,367 |
| Oct 24, 2025 | 17,334.00 | 17,622.00 | 17,026.00 | 17,100.00 | 17,100.00 | -0.40% | 1,704 |
| Oct 23, 2025 | 17,900.00 | 17,900.00 | 17,100.00 | 17,169.00 | 17,169.00 | -0.20% | 2,957 |
| Oct 21, 2025 | 17,294.00 | 17,448.00 | 17,001.00 | 17,204.00 | 17,204.00 | 0.83% | 472 |
| Oct 20, 2025 | 17,166.00 | 17,522.00 | 17,000.00 | 17,063.00 | 17,063.00 | -0.54% | 1,653 |
| Oct 17, 2025 | 17,200.00 | 17,768.00 | 16,931.00 | 17,156.00 | 17,156.00 | 1.38% | 5,027 |
| Oct 16, 2025 | 16,746.00 | 17,200.00 | 16,598.00 | 16,922.00 | 16,922.00 | 2.03% | 1,441 |
| Oct 15, 2025 | 16,980.00 | 16,980.00 | 16,500.00 | 16,586.00 | 16,586.00 | -0.63% | 1,388 |
| Oct 14, 2025 | 16,801.00 | 17,216.00 | 16,576.00 | 16,691.00 | 16,691.00 | -0.81% | 1,797 |
| Oct 13, 2025 | 17,317.00 | 17,346.00 | 16,709.00 | 16,828.00 | 16,828.00 | -1.87% | 3,003 |