JSW Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	16,164.00	16,875.55	16,164.00	16,549.85	16,549.85	2.32%	189
Mar 5, 2026	16,107.35	16,284.35	15,929.60	16,174.30	16,174.30	0.42%	137
Mar 4, 2026	16,100.05	16,286.00	15,873.15	16,107.35	16,107.35	-1.51%	109
Mar 2, 2026	16,000.00	16,587.00	16,000.00	16,354.70	16,354.70	-1.28%	21,308
Feb 27, 2026	17,139.00	17,139.00	16,460.00	16,566.95	16,566.95	-3.70%	17,343
Feb 26, 2026	17,087.95	17,300.00	17,050.00	17,203.60	17,203.60	0.81%	30,143
Feb 25, 2026	17,293.00	17,418.25	17,010.10	17,065.25	17,065.25	-0.53%	83
Feb 24, 2026	17,022.00	17,200.00	16,860.00	17,156.15	17,156.15	-0.62%	6,253
Feb 23, 2026	17,161.00	17,325.00	16,994.00	17,263.60	17,263.60	0.14%	87
Feb 20, 2026	17,265.00	17,426.80	17,014.50	17,239.10	17,239.10	-0.15%	146
Feb 19, 2026	17,944.95	17,944.95	17,175.00	17,264.35	17,264.35	-2.59%	26,223
Feb 18, 2026	17,255.00	18,000.00	17,255.00	17,722.50	17,722.50	0.33%	113
Feb 17, 2026	18,150.00	18,701.00	17,213.00	17,664.00	17,664.00	-0.27%	329
Feb 16, 2026	17,532.80	17,777.00	17,187.35	17,712.00	17,712.00	1.66%	222
Feb 13, 2026	17,335.00	17,534.85	16,800.00	17,422.20	17,422.20	0.50%	167
Feb 12, 2026	17,699.95	17,699.95	17,225.00	17,334.70	17,334.70	-0.96%	189
Feb 11, 2026	17,671.05	17,671.05	17,430.05	17,502.90	17,502.90	-0.95%	79
Feb 10, 2026	17,700.00	18,195.00	17,433.05	17,671.60	17,671.60	0.87%	32,438
Feb 9, 2026	18,720.00	18,720.00	17,448.80	17,519.10	17,519.10	-0.80%	327
Feb 6, 2026	16,720.05	18,058.05	16,720.05	17,660.05	17,660.05	0.84%	10,236
Feb 5, 2026	18,069.00	18,069.00	17,432.80	17,513.80	17,513.80	-3.77%	19,166
Feb 4, 2026	17,797.00	18,250.00	17,767.60	18,200.75	18,200.75	3.03%	37
Feb 3, 2026	18,000.00	18,000.00	17,500.00	17,665.70	17,665.70	0.68%	139
Feb 2, 2026	17,528.65	17,619.00	16,895.00	17,546.95	17,546.95	1.05%	24,157
Feb 1, 2026	17,800.00	17,886.95	17,238.55	17,365.00	17,365.00	-2.16%	92
Jan 30, 2026	16,923.00	17,890.00	16,923.00	17,747.50	17,747.50	4.13%	158
Jan 29, 2026	17,150.00	17,186.40	16,903.60	17,043.20	17,043.20	0.28%	75
Jan 28, 2026	17,133.75	17,133.75	16,802.15	16,995.75	16,995.75	1.67%	84
Jan 27, 2026	16,999.90	17,004.00	16,421.80	16,715.90	16,715.90	0.34%	28,374
Jan 23, 2026	17,260.00	17,486.95	16,530.00	16,659.65	16,659.65	-3.20%	224
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