JSW Holdings Limited (BOM:532642)
India · Delayed Price · Currency is INR 11,269
-222 (-1.93%)
At close: Aug 21, 2026
BOM:532642 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 11,564.95 | 11,565.00 | 11,183.60 | 11,268.75 | 11,268.75 | -1.93% | 330 |
| Aug 20, 2026 | 11,564.05 | 11,650.00 | 11,390.00 | 11,490.30 | 11,490.30 | 1.05% | 278 |
| Aug 19, 2026 | 11,501.65 | 11,501.65 | 11,265.00 | 11,370.60 | 11,370.60 | -1.21% | 15,314 |
| Aug 18, 2026 | 11,717.85 | 11,900.00 | 11,460.00 | 11,509.60 | 11,509.60 | -2.55% | 301 |
| Aug 17, 2026 | 12,051.25 | 12,068.30 | 11,748.05 | 11,811.10 | 11,811.10 | -0.25% | 92 |
| Aug 14, 2026 | 11,727.00 | 12,000.00 | 11,565.00 | 11,840.60 | 11,840.60 | 1.26% | 660 |
| Aug 13, 2026 | 11,610.00 | 11,729.95 | 11,580.00 | 11,693.00 | 11,693.00 | 1.12% | 103 |
| Aug 12, 2026 | 11,829.50 | 11,831.95 | 11,550.00 | 11,563.70 | 11,563.70 | -3.02% | 241 |
| Aug 11, 2026 | 11,844.30 | 12,100.00 | 11,737.90 | 11,924.05 | 11,924.05 | 0.42% | 267 |
| Aug 10, 2026 | 12,092.85 | 12,092.85 | 11,762.05 | 11,874.30 | 11,874.30 | -0.99% | 165 |
| Aug 7, 2026 | 12,199.95 | 12,199.95 | 11,850.00 | 11,992.65 | 11,992.65 | -0.49% | 177 |
| Aug 6, 2026 | 12,376.55 | 12,440.70 | 12,017.00 | 12,051.10 | 12,051.10 | -2.04% | 312 |
| Aug 5, 2026 | 12,203.90 | 12,455.00 | 12,177.85 | 12,302.55 | 12,302.55 | 0.81% | 572 |
| Aug 4, 2026 | 12,253.80 | 12,400.00 | 11,948.65 | 12,203.90 | 12,203.90 | 1.58% | 489 |
| Aug 3, 2026 | 11,399.60 | 12,229.00 | 11,211.95 | 12,013.60 | 12,013.60 | 6.77% | 606 |
| Jul 31, 2026 | 11,304.95 | 11,400.00 | 11,148.95 | 11,251.60 | 11,251.60 | 0.58% | 267 |
| Jul 30, 2026 | 11,190.05 | 11,249.95 | 10,923.60 | 11,186.80 | 11,186.80 | -0.01% | 401 |
| Jul 29, 2026 | 10,978.00 | 11,213.95 | 10,978.00 | 11,187.45 | 11,187.45 | 1.97% | 80 |
| Jul 28, 2026 | 11,098.95 | 11,150.05 | 10,900.00 | 10,971.75 | 10,971.75 | -0.34% | 157 |
| Jul 27, 2026 | 10,900.95 | 11,060.00 | 10,853.75 | 11,008.95 | 11,008.95 | 1.40% | 186 |
| Jul 24, 2026 | 10,500.05 | 10,900.00 | 10,500.05 | 10,857.20 | 10,857.20 | 1.87% | 530 |
| Jul 23, 2026 | 10,945.00 | 10,945.00 | 10,650.00 | 10,657.75 | 10,657.75 | -2.39% | 342 |
| Jul 22, 2026 | 11,099.95 | 11,099.95 | 10,836.90 | 10,918.20 | 10,918.20 | -0.68% | 392 |
| Jul 21, 2026 | 10,920.00 | 11,112.95 | 10,920.00 | 10,992.60 | 10,992.60 | -0.52% | 143 |
| Jul 20, 2026 | 10,978.95 | 11,108.95 | 10,950.00 | 11,050.35 | 11,050.35 | 0.66% | 212 |
| Jul 17, 2026 | 11,465.40 | 11,465.40 | 10,925.00 | 10,978.15 | 10,978.15 | -1.87% | 274 |
| Jul 16, 2026 | 11,330.40 | 11,330.40 | 11,098.30 | 11,187.05 | 11,187.05 | 0.45% | 127 |
| Jul 15, 2026 | 11,428.60 | 11,428.60 | 11,105.05 | 11,137.45 | 11,137.45 | -0.60% | 195 |
| Jul 14, 2026 | 11,254.05 | 11,401.00 | 11,177.00 | 11,204.50 | 11,204.50 | -1.39% | 209 |
| Jul 13, 2026 | 11,139.25 | 11,468.80 | 11,121.00 | 11,362.05 | 11,362.05 | 0.83% | 393 |
| Jul 10, 2026 | 11,243.75 | 11,555.00 | 11,077.00 | 11,268.45 | 11,268.45 | 1.24% | 748 |
| Jul 9, 2026 | 11,300.90 | 11,393.10 | 11,091.00 | 11,130.75 | 11,130.75 | -1.71% | 663 |
| Jul 8, 2026 | 11,550.10 | 11,825.35 | 11,270.00 | 11,324.35 | 11,324.35 | -3.83% | 650 |
| Jul 7, 2026 | 12,155.85 | 12,178.05 | 11,600.00 | 11,775.50 | 11,775.50 | -3.13% | 674 |
| Jul 6, 2026 | 12,339.65 | 12,368.00 | 11,881.35 | 12,155.85 | 12,155.85 | -1.23% | 199 |
| Jul 3, 2026 | 12,499.00 | 12,499.00 | 12,254.60 | 12,307.40 | 12,307.40 | -0.50% | 181 |
| Jul 2, 2026 | 12,105.05 | 12,410.00 | 12,088.30 | 12,369.05 | 12,369.05 | 2.32% | 332 |
| Jul 1, 2026 | 12,153.55 | 12,238.00 | 12,070.00 | 12,088.30 | 12,088.30 | 0.22% | 69 |
| Jun 30, 2026 | 12,005.05 | 12,268.85 | 11,959.15 | 12,061.65 | 12,061.65 | 0.24% | 204 |
| Jun 29, 2026 | 12,000.05 | 12,350.00 | 12,000.05 | 12,032.70 | 12,032.70 | -1.03% | 165 |
| Jun 25, 2026 | 12,000.35 | 12,358.60 | 12,000.35 | 12,158.05 | 12,158.05 | -0.50% | 139 |
| Jun 24, 2026 | 12,482.15 | 12,482.15 | 12,185.00 | 12,219.55 | 12,219.55 | -0.51% | 96 |
| Jun 23, 2026 | 12,556.00 | 12,580.00 | 12,250.00 | 12,282.15 | 12,282.15 | -2.70% | 357 |
| Jun 22, 2026 | 12,681.00 | 12,701.95 | 12,556.10 | 12,623.50 | 12,623.50 | 0.21% | 277 |
| Jun 19, 2026 | 12,770.95 | 12,852.10 | 12,527.15 | 12,596.85 | 12,596.85 | -1.89% | 246 |
| Jun 18, 2026 | 12,801.70 | 12,978.00 | 12,725.00 | 12,840.15 | 12,840.15 | 0.80% | 308 |
| Jun 17, 2026 | 12,700.00 | 12,816.95 | 12,624.00 | 12,738.15 | 12,738.15 | 0.04% | 131 |
| Jun 16, 2026 | 12,426.70 | 13,171.00 | 12,200.05 | 12,732.45 | 12,732.45 | 2.46% | 1,145 |
| Jun 15, 2026 | 12,495.00 | 12,639.55 | 12,395.00 | 12,426.70 | 12,426.70 | 1.38% | 800 |
| Jun 12, 2026 | 11,900.10 | 12,315.10 | 11,900.10 | 12,258.15 | 12,258.15 | 1.62% | 455 |