JSW Holdings Limited (NSE:JSWHL)
India
· Delayed Price · Currency is INR 20,280
-745 (-3.54%)
At close: Dec 5, 2025
JSW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 16,598.00 | 17,148.00 | 16,415.00 | 17,148.00 | 17,148.00 | 5.00% | 4,133 |
| Oct 9, 2025 | 15,850.00 | 16,400.00 | 15,763.00 | 16,332.00 | 16,332.00 | 3.66% | 2,109 |
| Oct 8, 2025 | 15,999.00 | 16,150.00 | 15,710.00 | 15,756.00 | 15,756.00 | -1.14% | 2,554 |
| Oct 7, 2025 | 16,350.00 | 16,442.00 | 15,832.00 | 15,938.00 | 15,938.00 | -1.38% | 2,260 |
| Oct 6, 2025 | 15,922.00 | 16,386.00 | 15,921.00 | 16,161.00 | 16,161.00 | 1.74% | 3,061 |
| Oct 3, 2025 | 15,494.00 | 16,180.00 | 15,494.00 | 15,884.00 | 15,884.00 | 2.52% | 7,988 |
| Oct 1, 2025 | 15,494.00 | 15,941.00 | 15,494.00 | 15,494.00 | 15,494.00 | -5.00% | 15,137 |
| Sep 30, 2025 | 16,309.00 | 16,869.00 | 16,309.00 | 16,309.00 | 16,309.00 | -5.00% | 9,547 |
| Sep 29, 2025 | 18,249.00 | 18,249.00 | 17,167.00 | 17,167.00 | 17,167.00 | -5.00% | 4,256 |
| Sep 26, 2025 | 18,599.00 | 18,892.00 | 17,800.00 | 18,070.00 | 18,070.00 | -1.96% | 1,159 |
| Sep 25, 2025 | 18,848.00 | 18,930.00 | 18,406.00 | 18,432.00 | 18,432.00 | -1.66% | 832 |
| Sep 24, 2025 | 18,297.00 | 18,999.00 | 18,188.00 | 18,743.00 | 18,743.00 | 3.44% | 3,723 |
| Sep 23, 2025 | 18,550.00 | 18,600.00 | 18,010.00 | 18,119.00 | 18,119.00 | -1.12% | 921 |
| Sep 22, 2025 | 18,385.00 | 18,753.00 | 18,140.00 | 18,325.00 | 18,325.00 | -0.98% | 1,208 |
| Sep 19, 2025 | 18,365.00 | 18,649.00 | 18,365.00 | 18,507.00 | 18,507.00 | 0.17% | 540 |
| Sep 18, 2025 | 18,724.00 | 18,990.00 | 18,360.00 | 18,476.00 | 18,476.00 | -1.32% | 1,368 |
| Sep 17, 2025 | 18,506.00 | 18,990.00 | 18,506.00 | 18,724.00 | 18,724.00 | 1.02% | 1,147 |
| Sep 16, 2025 | 18,825.00 | 18,825.00 | 18,467.00 | 18,535.00 | 18,535.00 | -0.35% | 590 |
| Sep 15, 2025 | 18,500.00 | 18,725.00 | 18,404.00 | 18,601.00 | 18,601.00 | -1.32% | 1,082 |
| Sep 12, 2025 | 18,664.00 | 18,925.00 | 18,664.00 | 18,850.00 | 18,850.00 | 1.05% | 1,957 |
| Sep 11, 2025 | 19,301.00 | 19,461.00 | 18,600.00 | 18,654.00 | 18,654.00 | -3.35% | 1,999 |
| Sep 10, 2025 | 18,939.00 | 19,723.00 | 18,939.00 | 19,300.00 | 19,300.00 | 2.75% | 2,124 |
| Sep 9, 2025 | 19,111.00 | 19,333.00 | 18,600.00 | 18,784.00 | 18,784.00 | -1.11% | 1,365 |
| Sep 8, 2025 | 18,800.00 | 19,079.00 | 18,800.00 | 18,995.00 | 18,995.00 | 0.63% | 648 |
| Sep 5, 2025 | 18,688.00 | 18,995.00 | 18,430.00 | 18,876.00 | 18,876.00 | 0.87% | 928 |
| Sep 4, 2025 | 18,874.00 | 18,874.00 | 18,571.00 | 18,714.00 | 18,714.00 | 0.40% | 737 |
| Sep 3, 2025 | 17,996.00 | 18,700.00 | 17,978.00 | 18,639.00 | 18,639.00 | 4.14% | 2,475 |
| Sep 2, 2025 | 17,900.00 | 18,180.00 | 17,785.00 | 17,898.00 | 17,898.00 | -0.12% | 1,632 |
| Sep 1, 2025 | 17,470.00 | 17,988.00 | 17,150.00 | 17,920.00 | 17,920.00 | 2.99% | 2,041 |
| Aug 29, 2025 | 18,000.00 | 18,000.00 | 17,300.00 | 17,400.00 | 17,400.00 | -2.50% | 2,091 |
| Aug 28, 2025 | 17,988.00 | 18,049.00 | 17,777.00 | 17,847.00 | 17,847.00 | -0.37% | 712 |
| Aug 26, 2025 | 18,197.00 | 18,198.00 | 17,752.00 | 17,914.00 | 17,914.00 | -1.06% | 1,843 |
| Aug 25, 2025 | 17,992.00 | 18,810.00 | 17,811.00 | 18,106.00 | 18,106.00 | 0.63% | 2,726 |
| Aug 22, 2025 | 18,297.00 | 18,380.00 | 17,909.00 | 17,992.00 | 17,992.00 | -1.49% | 1,155 |
| Aug 21, 2025 | 18,279.00 | 18,397.00 | 18,202.00 | 18,265.00 | 18,265.00 | 0.57% | 1,028 |
| Aug 20, 2025 | 18,201.00 | 18,388.00 | 18,000.00 | 18,161.00 | 18,161.00 | -0.60% | 1,440 |
| Aug 19, 2025 | 18,099.00 | 18,450.00 | 17,841.00 | 18,271.00 | 18,271.00 | 2.66% | 1,539 |
| Aug 18, 2025 | 17,620.00 | 18,036.00 | 17,503.00 | 17,798.00 | 17,798.00 | 1.01% | 1,749 |
| Aug 14, 2025 | 18,098.00 | 18,098.00 | 17,500.00 | 17,620.00 | 17,620.00 | -0.33% | 995 |
| Aug 13, 2025 | 17,717.00 | 17,919.00 | 17,581.00 | 17,679.00 | 17,679.00 | -1.20% | 1,210 |
| Aug 12, 2025 | 17,700.00 | 18,144.00 | 17,700.00 | 17,894.00 | 17,894.00 | 0.02% | 1,056 |
| Aug 11, 2025 | 18,400.00 | 18,476.00 | 17,800.00 | 17,890.00 | 17,890.00 | -3.17% | 1,926 |
| Aug 8, 2025 | 18,699.00 | 19,115.00 | 18,271.00 | 18,476.00 | 18,476.00 | 1.49% | 3,579 |
| Aug 7, 2025 | 18,750.00 | 18,936.00 | 17,989.00 | 18,205.00 | 18,205.00 | -3.86% | 1,930 |
| Aug 6, 2025 | 19,037.00 | 19,199.00 | 18,700.00 | 18,935.00 | 18,935.00 | -0.54% | 1,059 |
| Aug 5, 2025 | 19,177.00 | 19,279.00 | 18,905.00 | 19,037.00 | 19,037.00 | -0.12% | 1,001 |
| Aug 4, 2025 | 19,201.00 | 19,400.00 | 18,800.00 | 19,060.00 | 19,060.00 | -0.53% | 1,565 |
| Aug 1, 2025 | 18,980.00 | 19,750.00 | 18,980.00 | 19,161.00 | 19,161.00 | -3.25% | 1,015 |
| Jul 31, 2025 | 20,660.00 | 20,850.00 | 19,650.00 | 19,805.00 | 19,805.00 | -4.14% | 1,481 |
| Jul 30, 2025 | 20,705.00 | 21,300.00 | 20,500.00 | 20,660.00 | 20,660.00 | -1.67% | 488 |
| Jul 29, 2025 | 20,800.00 | 21,080.00 | 20,700.00 | 21,010.00 | 21,010.00 | -0.33% | 417 |
| Jul 28, 2025 | 21,400.00 | 21,410.00 | 21,000.00 | 21,080.00 | 21,080.00 | 0.02% | 295 |
| Jul 25, 2025 | 21,735.00 | 21,760.00 | 21,000.00 | 21,075.00 | 21,075.00 | -3.04% | 922 |
| Jul 24, 2025 | 21,990.00 | 21,990.00 | 21,500.00 | 21,735.00 | 21,735.00 | - | 454 |
| Jul 23, 2025 | 22,070.00 | 22,145.00 | 21,650.00 | 21,735.00 | 21,735.00 | -1.36% | 350 |
| Jul 22, 2025 | 22,000.00 | 22,290.00 | 22,000.00 | 22,035.00 | 22,035.00 | -0.77% | 341 |
| Jul 21, 2025 | 22,015.00 | 22,400.00 | 21,800.00 | 22,205.00 | 22,205.00 | 0.63% | 658 |
| Jul 18, 2025 | 22,310.00 | 22,400.00 | 22,015.00 | 22,065.00 | 22,065.00 | -1.10% | 458 |
| Jul 17, 2025 | 22,420.00 | 22,420.00 | 21,780.00 | 22,310.00 | 22,310.00 | 1.25% | 821 |
| Jul 16, 2025 | 21,865.00 | 22,500.00 | 21,550.00 | 22,035.00 | 22,035.00 | 0.78% | 928 |
| Jul 15, 2025 | 22,155.00 | 22,255.00 | 21,500.00 | 21,865.00 | 21,865.00 | -1.31% | 1,697 |
| Jul 14, 2025 | 21,800.00 | 22,340.00 | 21,525.00 | 22,155.00 | 22,155.00 | 1.10% | 932 |