JSW Holdings Limited (BOM:532642)
India · Delayed Price · Currency is INR 18,482
+323 (1.78%)
At close: Aug 8, 2025
JSW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 18,675.00 | 19,066.20 | 18,302.00 | 18,481.50 | 18,481.50 | 1.78% | 426 |
| Aug 7, 2025 | 18,900.00 | 18,993.95 | 18,006.55 | 18,158.30 | 18,158.30 | -4.20% | 526 |
| Aug 6, 2025 | 19,450.00 | 19,450.00 | 18,690.25 | 18,954.25 | 18,954.25 | -0.05% | 77 |
| Aug 5, 2025 | 19,229.95 | 19,293.95 | 18,901.00 | 18,963.55 | 18,963.55 | -1.03% | 131 |
| Aug 4, 2025 | 19,794.95 | 19,794.95 | 18,354.90 | 19,161.00 | 19,161.00 | -0.18% | 260 |
| Aug 1, 2025 | 19,325.00 | 19,798.00 | 19,007.00 | 19,194.85 | 19,194.85 | -3.96% | 269 |
| Jul 31, 2025 | 20,400.00 | 20,849.00 | 19,810.00 | 19,986.40 | 19,986.40 | -3.39% | 228 |
| Jul 30, 2025 | 20,831.00 | 21,495.00 | 20,605.00 | 20,687.65 | 20,687.65 | -1.71% | 99 |
| Jul 29, 2025 | 20,800.00 | 21,140.00 | 20,450.00 | 21,047.50 | 21,047.50 | 0.01% | 52 |
| Jul 28, 2025 | 21,498.00 | 21,498.00 | 20,715.00 | 21,045.45 | 21,045.45 | -0.33% | 85 |
| Jul 25, 2025 | 21,890.00 | 21,890.00 | 21,000.00 | 21,115.95 | 21,115.95 | -2.36% | 110 |
| Jul 24, 2025 | 21,758.00 | 21,999.95 | 21,507.00 | 21,626.95 | 21,626.95 | -0.61% | 113 |
| Jul 23, 2025 | 21,765.00 | 22,290.00 | 21,651.00 | 21,758.70 | 21,758.70 | -1.51% | 141 |
| Jul 22, 2025 | 22,185.65 | 22,224.00 | 21,950.00 | 22,092.50 | 22,092.50 | 0.50% | 22 |
| Jul 21, 2025 | 21,756.00 | 22,195.00 | 21,756.00 | 21,982.65 | 21,982.65 | -0.49% | 137 |
| Jul 18, 2025 | 21,865.00 | 22,414.00 | 21,750.00 | 22,091.80 | 22,091.80 | -1.27% | 80 |
| Jul 17, 2025 | 22,040.00 | 22,415.00 | 22,040.00 | 22,375.00 | 22,375.00 | 1.66% | 80 |
| Jul 16, 2025 | 21,725.00 | 22,500.00 | 21,725.00 | 22,010.00 | 22,010.00 | 1.43% | 82 |
| Jul 15, 2025 | 22,092.15 | 22,600.00 | 21,700.00 | 21,700.00 | 21,700.00 | -2.27% | 169 |
| Jul 14, 2025 | 22,280.00 | 22,299.95 | 21,680.00 | 22,203.15 | 22,203.15 | 2.53% | 53 |
| Jul 11, 2025 | 21,500.00 | 22,300.00 | 21,110.10 | 21,654.35 | 21,654.35 | -0.06% | 129 |
| Jul 10, 2025 | 22,265.00 | 22,265.00 | 21,645.00 | 21,668.35 | 21,668.35 | -1.63% | 89 |
| Jul 9, 2025 | 22,000.00 | 22,295.00 | 21,715.00 | 22,026.60 | 22,026.60 | -0.31% | 95 |
| Jul 8, 2025 | 22,475.00 | 22,475.00 | 21,561.00 | 22,096.00 | 22,096.00 | -0.29% | 164 |
| Jul 7, 2025 | 21,844.00 | 22,650.00 | 21,844.00 | 22,160.65 | 22,160.65 | -1.09% | 95 |
| Jul 4, 2025 | 22,400.00 | 22,685.00 | 21,950.00 | 22,405.50 | 22,405.50 | -0.67% | 48 |
| Jul 3, 2025 | 22,689.00 | 22,835.00 | 21,900.00 | 22,556.45 | 22,556.45 | 1.64% | 157 |
| Jul 2, 2025 | 21,949.95 | 22,300.00 | 21,300.05 | 22,193.55 | 22,193.55 | 3.54% | 495 |
| Jul 1, 2025 | 22,592.00 | 23,675.00 | 21,434.20 | 21,434.20 | 21,434.20 | -5.00% | 823 |
| Jun 30, 2025 | 22,000.00 | 22,635.00 | 21,885.00 | 22,562.30 | 22,562.30 | 2.12% | 290 |
| Jun 27, 2025 | 21,300.00 | 22,190.00 | 21,075.00 | 22,094.50 | 22,094.50 | 4.53% | 101 |
| Jun 26, 2025 | 21,400.00 | 21,400.00 | 21,055.00 | 21,136.65 | 21,136.65 | -0.30% | 69 |
| Jun 25, 2025 | 21,452.00 | 21,569.00 | 21,046.00 | 21,200.00 | 21,200.00 | -0.98% | 33 |
| Jun 24, 2025 | 21,373.00 | 21,520.00 | 21,142.00 | 21,410.85 | 21,410.85 | 0.18% | 89 |
| Jun 23, 2025 | 21,300.00 | 21,490.00 | 20,825.00 | 21,373.00 | 21,373.00 | 0.61% | 39 |
| Jun 20, 2025 | 20,875.00 | 21,888.00 | 20,300.00 | 21,244.45 | 21,244.45 | 1.44% | 203 |
| Jun 19, 2025 | 21,215.00 | 21,578.00 | 20,899.00 | 20,942.40 | 20,942.40 | -2.95% | 51 |
| Jun 18, 2025 | 21,860.00 | 22,148.00 | 21,500.00 | 21,579.10 | 21,579.10 | -1.26% | 58 |
| Jun 17, 2025 | 22,017.00 | 22,375.00 | 21,752.00 | 21,855.00 | 21,855.00 | -0.74% | 68 |
| Jun 16, 2025 | 22,100.00 | 22,500.00 | 21,950.00 | 22,017.10 | 22,017.10 | -1.13% | 137 |
| Jun 13, 2025 | 22,005.00 | 22,789.00 | 22,005.00 | 22,268.80 | 22,268.80 | -1.38% | 174 |
| Jun 12, 2025 | 22,605.00 | 23,100.00 | 22,500.00 | 22,579.95 | 22,579.95 | -0.97% | 95 |
| Jun 11, 2025 | 22,989.95 | 23,000.00 | 22,505.00 | 22,800.30 | 22,800.30 | 0.20% | 163 |
| Jun 10, 2025 | 23,387.00 | 23,387.00 | 22,700.05 | 22,754.50 | 22,754.50 | -1.29% | 99 |
| Jun 9, 2025 | 23,470.00 | 23,539.95 | 23,000.00 | 23,052.65 | 23,052.65 | -1.80% | 43 |
| Jun 6, 2025 | 23,440.80 | 23,798.00 | 22,500.00 | 23,475.90 | 23,475.90 | 2.33% | 247 |
| Jun 5, 2025 | 22,688.00 | 23,250.00 | 22,365.00 | 22,940.80 | 22,940.80 | 1.81% | 444 |
| Jun 4, 2025 | 22,649.00 | 22,728.00 | 22,185.00 | 22,533.30 | 22,533.30 | 1.20% | 104 |
| Jun 3, 2025 | 22,528.60 | 22,700.00 | 22,175.00 | 22,265.60 | 22,265.60 | -1.17% | 4,307 |
| Jun 2, 2025 | 22,850.00 | 23,699.95 | 22,499.00 | 22,528.60 | 22,528.60 | -1.40% | 152 |