JSW Holdings Limited (BOM:532642)
India · Delayed Price · Currency is INR 11,290
+104 (0.93%)
At close: Sep 18, 2026
BOM:532642 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11,250.00 | 11,545.70 | 10,950.00 | 11,290.25 | 11,290.25 | 0.93% | 603 |
| Sep 17, 2026 | 10,947.95 | 11,255.00 | 10,915.05 | 11,186.40 | 11,186.40 | 2.40% | 161 |
| Sep 16, 2026 | 11,000.00 | 11,075.50 | 10,850.00 | 10,924.15 | 10,924.15 | -0.56% | 444 |
| Sep 15, 2026 | 11,500.00 | 11,513.00 | 10,865.00 | 10,985.35 | 10,985.35 | -3.94% | 53,597 |
| Sep 11, 2026 | 11,546.00 | 11,592.00 | 11,230.00 | 11,435.95 | 11,435.95 | -0.01% | 476 |
| Sep 10, 2026 | 11,427.70 | 11,595.90 | 11,348.15 | 11,436.55 | 11,436.55 | 0.60% | 15,277 |
| Sep 9, 2026 | 11,413.95 | 11,481.60 | 11,286.80 | 11,368.40 | 11,368.40 | -1.12% | 230 |
| Sep 8, 2026 | 11,211.00 | 12,215.00 | 11,211.00 | 11,496.70 | 11,496.70 | 1.28% | 162 |
| Sep 7, 2026 | 11,525.05 | 11,525.05 | 11,290.15 | 11,350.85 | 11,350.85 | -1.44% | 242 |
| Sep 4, 2026 | 11,781.00 | 11,811.00 | 11,438.85 | 11,516.95 | 11,516.95 | -0.05% | 26,509 |
| Sep 3, 2026 | 11,538.00 | 11,789.00 | 11,400.05 | 11,523.05 | 11,523.05 | 0.56% | 134,742 |
| Sep 2, 2026 | 11,660.05 | 11,660.05 | 11,411.00 | 11,458.70 | 11,458.70 | -2.44% | 211 |
| Sep 1, 2026 | 12,209.95 | 12,209.95 | 11,683.85 | 11,745.75 | 11,745.75 | -2.18% | 238 |
| Aug 31, 2026 | 11,500.15 | 12,150.00 | 11,265.00 | 12,007.10 | 12,007.10 | 3.37% | 681 |
| Aug 28, 2026 | 11,829.90 | 11,829.90 | 11,561.00 | 11,615.15 | 11,615.15 | -0.90% | 15,115 |
| Aug 27, 2026 | 11,755.05 | 11,788.95 | 11,505.00 | 11,720.15 | 11,720.15 | -0.27% | 287 |
| Aug 26, 2026 | 11,449.00 | 11,895.00 | 11,348.00 | 11,751.55 | 11,751.55 | 2.74% | 313 |
| Aug 25, 2026 | 11,217.95 | 11,490.00 | 11,108.65 | 11,438.10 | 11,438.10 | 2.32% | 249 |
| Aug 24, 2026 | 11,494.05 | 11,494.05 | 11,100.70 | 11,179.10 | 11,179.10 | -0.80% | 155 |
| 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 |