JSW Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	16,837.05	16,866.95	16,681.00	16,719.75	16,719.75	-1.47%	133
Nov 10, 2025	17,295.00	17,463.05	16,842.00	16,969.35	16,969.35	-0.30%	114
Nov 7, 2025	16,150.55	17,464.00	16,150.55	17,020.05	17,020.05	2.33%	359
Nov 6, 2025	16,927.75	16,927.75	16,254.20	16,632.40	16,632.40	-1.25%	483
Nov 4, 2025	16,873.60	17,211.10	16,584.05	16,843.55	16,843.55	-0.48%	161
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