JSW Holdings Limited (BOM:532642)
India · Delayed Price · Currency is INR 18,615
-105 (-0.56%)
At close: Sep 18, 2025
JSW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 18,746.20 | 18,868.95 | 18,393.00 | 18,614.60 | 18,614.60 | -0.56% | 135 |
| Sep 17, 2025 | 18,735.00 | 18,990.00 | 18,598.00 | 18,719.90 | 18,719.90 | 1.07% | 141 |
| Sep 16, 2025 | 19,398.95 | 19,398.95 | 18,397.00 | 18,521.70 | 18,521.70 | -0.39% | 104 |
| Sep 15, 2025 | 17,946.60 | 18,682.90 | 17,946.60 | 18,594.95 | 18,594.95 | -1.30% | 60 |
| Sep 12, 2025 | 18,767.35 | 18,899.95 | 18,591.00 | 18,840.20 | 18,840.20 | 0.90% | 90 |
| Sep 11, 2025 | 19,351.00 | 19,351.00 | 18,603.00 | 18,671.70 | 18,671.70 | -3.20% | 142 |
| Sep 10, 2025 | 18,890.50 | 19,835.00 | 18,890.50 | 19,289.40 | 19,289.40 | 2.11% | 286 |
| Sep 9, 2025 | 19,005.05 | 19,300.00 | 18,800.00 | 18,890.50 | 18,890.50 | -0.35% | 113 |
| Sep 8, 2025 | 19,049.95 | 19,054.20 | 18,851.05 | 18,955.90 | 18,955.90 | 0.35% | 124 |
| Sep 5, 2025 | 18,714.00 | 18,987.65 | 18,450.00 | 18,889.25 | 18,889.25 | 1.17% | 99 |
| Sep 4, 2025 | 19,490.00 | 19,490.00 | 18,432.05 | 18,670.45 | 18,670.45 | 0.16% | 190 |
| Sep 3, 2025 | 18,010.00 | 18,711.50 | 18,009.95 | 18,640.85 | 18,640.85 | 4.29% | 228 |
| Sep 2, 2025 | 17,997.95 | 18,160.00 | 17,850.00 | 17,874.45 | 17,874.45 | -0.22% | 296 |
| Sep 1, 2025 | 17,443.65 | 17,994.00 | 17,164.00 | 17,913.30 | 17,913.30 | 2.70% | 287 |
| Aug 29, 2025 | 17,920.05 | 17,920.05 | 17,333.00 | 17,442.85 | 17,442.85 | -1.99% | 140 |
| Aug 28, 2025 | 17,850.00 | 18,061.30 | 17,789.85 | 17,797.50 | 17,797.50 | -0.28% | 187 |
| Aug 26, 2025 | 18,118.45 | 18,143.60 | 17,800.00 | 17,848.20 | 17,848.20 | -1.49% | 201 |
| Aug 25, 2025 | 18,049.00 | 18,810.00 | 18,008.00 | 18,118.45 | 18,118.45 | 0.81% | 126 |
| Aug 22, 2025 | 18,175.80 | 18,374.00 | 17,945.05 | 17,972.05 | 17,972.05 | -1.39% | 108 |
| Aug 21, 2025 | 18,204.85 | 18,400.00 | 18,165.65 | 18,226.15 | 18,226.15 | 0.35% | 178 |
| Aug 20, 2025 | 18,284.95 | 18,374.35 | 17,957.30 | 18,161.95 | 18,161.95 | -1.04% | 266 |
| Aug 19, 2025 | 18,199.95 | 18,499.00 | 17,866.15 | 18,353.15 | 18,353.15 | 3.20% | 250 |
| Aug 18, 2025 | 18,097.95 | 18,097.95 | 17,600.00 | 17,783.45 | 17,783.45 | 0.68% | 284 |
| Aug 14, 2025 | 17,708.05 | 17,980.00 | 17,409.20 | 17,664.05 | 17,664.05 | 0.17% | 120 |
| Aug 13, 2025 | 17,813.00 | 17,904.95 | 17,600.00 | 17,634.45 | 17,634.45 | -1.23% | 130 |
| Aug 12, 2025 | 17,875.00 | 18,145.95 | 17,737.05 | 17,854.15 | 17,854.15 | 0.36% | 139 |
| Aug 11, 2025 | 18,200.00 | 18,417.00 | 17,632.80 | 17,789.80 | 17,789.80 | -3.74% | 414 |
| 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 |