JSW Holdings Limited (NSE:JSWHL)
India
· Delayed Price · Currency is INR 12,844
-124 (-0.96%)
Apr 28, 2026, 3:30 PM IST
JSW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,968.00 | 13,063.00 | 12,801.00 | 12,844.00 | 12,844.00 | -0.96% | 2,741 |
| Apr 27, 2026 | 13,157.00 | 13,425.00 | 12,900.00 | 12,968.00 | 12,968.00 | 0.50% | 7,434 |
| Apr 24, 2026 | 13,062.00 | 13,168.00 | 12,819.00 | 12,904.00 | 12,904.00 | -1.16% | 1,856 |
| Apr 23, 2026 | 13,271.00 | 13,272.00 | 13,021.00 | 13,056.00 | 13,056.00 | -1.62% | 3,154 |
| Apr 22, 2026 | 13,300.00 | 13,400.00 | 13,126.00 | 13,271.00 | 13,271.00 | -0.64% | 2,639 |
| Apr 21, 2026 | 13,099.00 | 13,425.00 | 13,099.00 | 13,357.00 | 13,357.00 | 2.23% | 6,408 |
| Apr 20, 2026 | 13,502.00 | 13,502.00 | 13,002.00 | 13,065.00 | 13,065.00 | -1.94% | 4,747 |
| Apr 17, 2026 | 13,480.00 | 13,498.00 | 13,180.00 | 13,324.00 | 13,324.00 | 0.86% | 4,776 |
| Apr 16, 2026 | 13,447.00 | 13,447.00 | 13,119.00 | 13,211.00 | 13,211.00 | 0.02% | 4,819 |
| Apr 15, 2026 | 13,699.00 | 13,879.00 | 13,101.00 | 13,208.00 | 13,208.00 | -1.56% | 11,342 |
| Apr 13, 2026 | 13,381.00 | 13,607.00 | 12,950.00 | 13,417.00 | 13,417.00 | -1.31% | 14,332 |
| Apr 10, 2026 | 13,200.00 | 13,595.00 | 13,051.00 | 13,595.00 | 13,595.00 | 5.00% | 6,768 |
| Apr 9, 2026 | 12,780.00 | 13,072.00 | 12,552.00 | 12,948.00 | 12,948.00 | 3.59% | 11,409 |
| Apr 8, 2026 | 12,310.00 | 12,499.00 | 12,310.00 | 12,499.00 | 12,499.00 | 5.00% | 3,666 |
| Apr 7, 2026 | 12,050.00 | 12,117.00 | 11,835.00 | 11,904.00 | 11,904.00 | -0.78% | 3,052 |
| Apr 6, 2026 | 12,004.00 | 12,290.00 | 11,603.00 | 11,998.00 | 11,998.00 | 0.69% | 3,561 |
| Apr 2, 2026 | 11,501.00 | 11,995.00 | 11,351.00 | 11,916.00 | 11,916.00 | 1.31% | 3,685 |
| Apr 1, 2026 | 11,699.00 | 11,867.00 | 11,542.00 | 11,762.00 | 11,762.00 | 4.07% | 6,190 |
| Mar 30, 2026 | 11,699.00 | 11,719.00 | 11,250.00 | 11,302.00 | 11,302.00 | -4.53% | 5,547 |
| Mar 27, 2026 | 12,500.00 | 12,649.00 | 11,830.00 | 11,838.00 | 11,838.00 | -4.93% | 12,796 |
| Mar 25, 2026 | 12,952.00 | 13,173.00 | 12,205.00 | 12,452.00 | 12,452.00 | -2.41% | 19,088 |
| Mar 24, 2026 | 14,099.00 | 14,099.00 | 12,603.00 | 12,760.00 | 12,760.00 | -7.65% | 28,323 |
| Mar 23, 2026 | 14,700.00 | 14,964.00 | 13,700.00 | 13,817.00 | 13,817.00 | -8.75% | 14,824 |
| Mar 20, 2026 | 16,650.00 | 16,650.00 | 14,610.00 | 15,142.00 | 15,142.00 | -5.22% | 64,886 |
| Mar 19, 2026 | 16,470.00 | 17,018.00 | 15,833.00 | 15,976.00 | 15,976.00 | -4.18% | 3,400 |
| Mar 18, 2026 | 16,743.00 | 17,000.00 | 16,500.00 | 16,673.00 | 16,673.00 | -0.01% | 2,373 |
| Mar 17, 2026 | 16,241.00 | 17,144.00 | 15,962.00 | 16,675.00 | 16,675.00 | 2.67% | 3,597 |
| Mar 16, 2026 | 15,630.00 | 16,635.00 | 15,284.00 | 16,241.00 | 16,241.00 | 4.53% | 2,662 |
| Mar 13, 2026 | 15,950.00 | 16,022.00 | 15,500.00 | 15,537.00 | 15,537.00 | -2.72% | 2,704 |
| Mar 12, 2026 | 16,179.00 | 16,196.00 | 15,675.00 | 15,972.00 | 15,972.00 | -0.67% | 1,416 |
| Mar 11, 2026 | 16,430.00 | 16,692.00 | 15,830.00 | 16,080.00 | 16,080.00 | -1.34% | 1,311 |
| Mar 10, 2026 | 16,200.00 | 16,490.00 | 15,846.00 | 16,299.00 | 16,299.00 | 2.86% | 2,382 |
| Mar 9, 2026 | 15,904.00 | 16,142.00 | 15,551.00 | 15,846.00 | 15,846.00 | -3.99% | 1,283 |
| 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 |