JSW Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	17,175.00	17,302.05	16,900.00	17,210.95	17,210.95	0.82%	109
Jan 21, 2026	16,710.20	17,229.90	16,445.65	17,071.20	17,071.20	1.50%	239
Jan 20, 2026	17,398.80	17,398.80	16,710.15	16,818.15	16,818.15	-2.90%	30,320
Jan 19, 2026	17,654.75	17,688.10	17,249.50	17,320.80	17,320.80	-3.16%	30,388
Jan 16, 2026	17,833.10	18,968.95	17,833.10	17,885.95	17,885.95	-3.47%	30,341
Jan 14, 2026	18,378.95	18,728.25	17,900.00	18,529.30	18,529.30	2.76%	124
Jan 13, 2026	17,800.00	18,400.00	17,800.00	18,030.95	18,030.95	1.39%	358
Jan 12, 2026	18,700.00	18,700.00	17,776.50	17,784.35	17,784.35	-4.96%	488
Jan 9, 2026	19,589.90	19,589.90	18,620.00	18,712.10	18,712.10	-1.49%	128
Jan 8, 2026	19,224.95	19,265.00	18,770.95	18,995.40	18,995.40	0.41%	258
Jan 7, 2026	19,109.95	19,176.95	18,808.00	18,918.15	18,918.15	-1.85%	313
Jan 6, 2026	19,551.35	19,710.00	19,220.00	19,275.00	19,275.00	-1.58%	119
Jan 5, 2026	19,403.00	20,505.65	19,403.00	19,584.70	19,584.70	-1.84%	245
Jan 2, 2026	19,840.15	20,079.95	19,800.00	19,952.45	19,952.45	0.93%	120
Jan 1, 2026	20,200.00	20,451.80	19,700.00	19,767.70	19,767.70	-2.67%	359
Dec 31, 2025	20,015.00	20,369.85	20,000.80	20,310.35	20,310.35	2.59%	127
Dec 30, 2025	19,583.00	19,970.00	19,581.00	19,797.40	19,797.40	-0.03%	250
Dec 29, 2025	19,501.15	19,900.00	19,235.65	19,802.50	19,802.50	1.93%	601
Dec 26, 2025	20,195.00	20,195.00	19,352.10	19,428.00	19,428.00	-4.30%	439
Dec 24, 2025	20,458.10	20,679.70	20,212.10	20,301.10	20,301.10	-0.77%	241
Dec 23, 2025	20,510.05	21,208.00	20,287.55	20,458.10	20,458.10	-0.41%	164
Dec 22, 2025	20,364.35	20,710.00	20,096.95	20,541.75	20,541.75	2.89%	154
Dec 19, 2025	20,000.00	20,700.00	19,746.00	19,965.10	19,965.10	-0.33%	296
Dec 18, 2025	20,800.95	20,800.95	19,900.00	20,030.75	20,030.75	-2.07%	327
Dec 17, 2025	20,500.05	21,115.00	20,325.00	20,453.45	20,453.45	-2.97%	278
Dec 16, 2025	21,387.30	21,703.50	20,907.00	21,079.40	21,079.40	-1.44%	195
Dec 15, 2025	22,197.85	22,487.90	21,315.15	21,387.30	21,387.30	-3.48%	213
Dec 12, 2025	22,499.95	22,499.95	21,623.50	22,159.55	22,159.55	2.48%	5,031
Dec 11, 2025	20,500.00	21,623.50	20,500.00	21,623.50	21,623.50	5.00%	243
Dec 10, 2025	20,300.00	21,097.95	20,154.65	20,593.85	20,593.85	1.49%	489
Dec 9, 2025	20,499.95	20,499.95	19,630.00	20,290.75	20,290.75	-0.66%	452
Dec 8, 2025	20,217.45	21,225.00	20,217.00	20,425.45	20,425.45	1.03%	394
Dec 5, 2025	20,800.00	20,931.05	19,950.05	20,217.45	20,217.45	-3.69%	4,709
Dec 4, 2025	21,750.00	21,984.70	20,870.00	20,992.65	20,992.65	-4.43%	396
Dec 3, 2025	22,479.95	22,839.20	21,400.05	21,966.70	21,966.70	-0.83%	715
Dec 2, 2025	21,179.95	22,153.00	21,150.00	22,149.45	22,149.45	4.98%	990
Dec 1, 2025	20,203.15	21,199.00	20,147.45	21,098.10	21,098.10	4.25%	1,251
Nov 28, 2025	19,500.00	20,462.80	19,500.00	20,238.15	20,238.15	2.26%	413
Nov 27, 2025	19,899.95	20,150.00	18,904.95	19,790.90	19,790.90	2.36%	699
Nov 26, 2025	18,569.00	19,407.00	18,523.95	19,334.25	19,334.25	4.60%	369
Nov 25, 2025	17,501.25	18,900.00	17,501.25	18,483.45	18,483.45	2.06%	476
Nov 24, 2025	17,996.95	18,207.00	17,034.15	18,109.60	18,109.60	4.44%	696
Nov 21, 2025	17,731.00	17,731.00	17,340.00	17,340.00	17,340.00	-1.95%	62
Nov 20, 2025	17,500.95	18,089.00	17,223.15	17,685.10	17,685.10	2.59%	330
Nov 19, 2025	17,210.05	17,726.00	17,121.00	17,238.00	17,238.00	-2.32%	245
Nov 18, 2025	17,900.15	18,000.00	17,492.90	17,647.50	17,647.50	-1.60%	174
Nov 17, 2025	17,228.75	18,000.00	17,228.75	17,934.20	17,934.20	4.09%	876
Nov 14, 2025	16,771.85	17,399.95	16,689.65	17,228.75	17,228.75	3.16%	157
Nov 13, 2025	16,900.00	16,900.00	16,666.55	16,700.20	16,700.20	-0.70%	161
Nov 12, 2025	16,755.00	16,900.00	16,695.00	16,817.45	16,817.45	0.58%	93