JSW Holdings Limited (BOM:532642)
India · Delayed Price · Currency is INR 16,924
+487 (2.96%)
At close: Nov 3, 2025
JSW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 16,437.30 | 17,029.00 | 16,437.30 | 16,924.20 | 16,924.20 | 2.96% | 286 |
| Oct 31, 2025 | 17,096.95 | 17,096.95 | 16,300.00 | 16,437.30 | 16,437.30 | -2.50% | 128 |
| Oct 30, 2025 | 17,250.00 | 17,250.00 | 16,815.05 | 16,859.00 | 16,859.00 | -1.01% | 97 |
| Oct 29, 2025 | 16,844.80 | 17,191.15 | 16,844.80 | 17,030.50 | 17,030.50 | 1.35% | 88 |
| Oct 28, 2025 | 16,759.05 | 16,929.10 | 16,759.05 | 16,802.90 | 16,802.90 | 0.88% | 146 |
| Oct 27, 2025 | 16,920.00 | 16,920.00 | 16,625.00 | 16,655.50 | 16,655.50 | -2.12% | 206 |
| Oct 24, 2025 | 17,100.20 | 17,600.00 | 16,918.25 | 17,016.50 | 17,016.50 | -1.00% | 313 |
| Oct 23, 2025 | 17,210.00 | 17,817.25 | 17,027.00 | 17,189.20 | 17,189.20 | -0.14% | 408 |
| Oct 21, 2025 | 17,030.05 | 17,500.00 | 17,010.15 | 17,213.75 | 17,213.75 | 1.20% | 66 |
| Oct 20, 2025 | 17,231.80 | 17,744.00 | 16,976.20 | 17,009.30 | 17,009.30 | -1.14% | 293 |
| Oct 17, 2025 | 17,598.80 | 17,746.55 | 16,565.00 | 17,205.95 | 17,205.95 | 1.80% | 272 |
| Oct 16, 2025 | 16,633.90 | 17,148.00 | 16,633.85 | 16,901.60 | 16,901.60 | 1.61% | 231 |
| Oct 15, 2025 | 16,725.00 | 16,777.15 | 16,500.15 | 16,633.85 | 16,633.85 | 0.03% | 73 |
| Oct 14, 2025 | 17,239.95 | 17,239.95 | 16,543.45 | 16,629.25 | 16,629.25 | -1.03% | 217 |
| Oct 13, 2025 | 17,176.95 | 17,399.00 | 16,724.00 | 16,801.60 | 16,801.60 | -2.10% | 404 |
| Oct 10, 2025 | 16,500.00 | 17,162.15 | 16,406.00 | 17,162.15 | 17,162.15 | 5.00% | 437 |
| Oct 9, 2025 | 15,924.25 | 16,500.00 | 15,750.00 | 16,344.95 | 16,344.95 | 3.64% | 399 |
| Oct 8, 2025 | 16,105.35 | 16,110.00 | 15,720.00 | 15,770.95 | 15,770.95 | -1.10% | 257 |
| Oct 7, 2025 | 16,499.95 | 16,499.95 | 15,823.20 | 15,945.90 | 15,945.90 | -1.11% | 104 |
| Oct 6, 2025 | 16,149.85 | 16,350.00 | 15,891.20 | 16,125.05 | 16,125.05 | 1.28% | 541 |
| Oct 3, 2025 | 15,998.80 | 16,179.85 | 15,578.95 | 15,921.55 | 15,921.55 | 2.89% | 571 |
| Oct 1, 2025 | 16,000.00 | 16,444.00 | 15,474.10 | 15,474.10 | 15,474.10 | -5.00% | 2,138 |
| Sep 30, 2025 | 16,399.95 | 16,850.95 | 16,288.50 | 16,288.50 | 16,288.50 | -5.00% | 964 |
| Sep 29, 2025 | 18,100.05 | 18,100.05 | 17,140.45 | 17,145.75 | 17,145.75 | -4.97% | 642 |
| Sep 26, 2025 | 18,599.00 | 18,750.00 | 17,801.00 | 18,042.55 | 18,042.55 | -2.19% | 303 |
| Sep 25, 2025 | 18,969.95 | 18,969.95 | 18,445.00 | 18,446.00 | 18,446.00 | -1.58% | 69 |
| Sep 24, 2025 | 18,399.95 | 18,992.00 | 18,223.05 | 18,742.05 | 18,742.05 | 3.58% | 286 |
| Sep 23, 2025 | 18,386.00 | 18,386.00 | 18,050.00 | 18,094.60 | 18,094.60 | -1.03% | 85 |
| Sep 22, 2025 | 18,457.00 | 18,586.75 | 18,160.00 | 18,282.20 | 18,282.20 | -0.99% | 96 |
| Sep 19, 2025 | 18,564.60 | 18,580.00 | 18,358.30 | 18,464.70 | 18,464.70 | -0.81% | 154 |
| 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 |