JSW Energy Limited (BOM:533148)
India · Delayed Price · Currency is INR 487.95
-9.75 (-1.96%)
At close: Aug 29, 2025
JSW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 497.70 | 498.55 | 485.60 | 487.95 | 487.95 | -1.96% | 150,176 |
| Aug 28, 2025 | 510.35 | 512.65 | 496.50 | 497.70 | 497.70 | -2.92% | 101,244 |
| Aug 26, 2025 | 520.55 | 521.00 | 511.10 | 512.65 | 512.65 | -1.71% | 115,563 |
| Aug 25, 2025 | 519.55 | 525.25 | 516.60 | 521.55 | 521.55 | 0.71% | 49,229 |
| Aug 22, 2025 | 521.35 | 522.30 | 513.25 | 517.85 | 517.85 | -0.64% | 57,477 |
| Aug 21, 2025 | 534.00 | 534.00 | 519.05 | 521.20 | 521.20 | -2.01% | 117,025 |
| Aug 20, 2025 | 530.95 | 539.00 | 530.95 | 531.90 | 531.90 | -0.23% | 64,887 |
| Aug 19, 2025 | 532.90 | 535.00 | 530.20 | 533.10 | 533.10 | -0.12% | 120,643 |
| Aug 18, 2025 | 532.05 | 540.75 | 530.75 | 533.75 | 533.75 | 0.92% | 72,895 |
| Aug 14, 2025 | 534.35 | 535.65 | 526.00 | 528.90 | 528.90 | -1.10% | 53,720 |
| Aug 13, 2025 | 533.55 | 538.50 | 533.55 | 534.80 | 534.80 | 0.31% | 97,405 |
| Aug 12, 2025 | 534.90 | 539.05 | 531.10 | 533.15 | 533.15 | -0.33% | 81,903 |
| Aug 11, 2025 | 518.70 | 537.00 | 518.65 | 534.90 | 534.90 | 3.13% | 247,961 |
| Aug 8, 2025 | 532.05 | 534.80 | 516.65 | 518.65 | 518.65 | -2.81% | 141,279 |
| Aug 7, 2025 | 529.35 | 537.00 | 514.90 | 533.65 | 533.65 | -0.02% | 130,513 |
| Aug 6, 2025 | 541.70 | 541.70 | 521.95 | 533.75 | 533.75 | -0.73% | 127,575 |
| Aug 5, 2025 | 539.95 | 548.05 | 535.15 | 537.65 | 537.65 | -0.07% | 441,986 |
| Aug 4, 2025 | 515.00 | 539.90 | 513.00 | 538.00 | 538.00 | 5.18% | 388,214 |
| Aug 1, 2025 | 532.90 | 533.65 | 509.25 | 511.50 | 511.50 | -0.67% | 613,052 |
| Jul 31, 2025 | 516.55 | 524.00 | 512.00 | 514.95 | 514.95 | -2.20% | 99,341 |
| Jul 30, 2025 | 523.65 | 529.50 | 520.95 | 526.55 | 526.55 | 0.32% | 72,836 |
| Jul 29, 2025 | 518.35 | 526.00 | 516.20 | 524.85 | 524.85 | 1.16% | 42,250 |
| Jul 28, 2025 | 516.00 | 527.30 | 512.00 | 518.85 | 518.85 | 0.26% | 76,658 |
| Jul 25, 2025 | 531.05 | 532.55 | 511.70 | 517.50 | 517.50 | -2.75% | 88,495 |
| Jul 24, 2025 | 538.65 | 538.65 | 526.25 | 532.15 | 532.15 | -0.29% | 45,604 |
| Jul 23, 2025 | 532.15 | 535.75 | 530.95 | 533.70 | 533.70 | 0.48% | 53,822 |
| Jul 22, 2025 | 532.00 | 536.00 | 529.45 | 531.15 | 531.15 | -0.14% | 98,969 |
| Jul 21, 2025 | 533.55 | 535.50 | 526.00 | 531.90 | 531.90 | 0.27% | 498,426 |
| Jul 18, 2025 | 531.55 | 538.60 | 522.10 | 530.45 | 530.45 | -0.20% | 149,203 |
| Jul 17, 2025 | 528.95 | 534.00 | 521.45 | 531.50 | 531.50 | -0.05% | 148,907 |
| Jul 16, 2025 | 529.00 | 533.55 | 526.45 | 531.75 | 531.75 | 0.56% | 73,411 |
| Jul 15, 2025 | 531.15 | 533.50 | 526.40 | 528.80 | 528.80 | -0.34% | 104,127 |
| Jul 14, 2025 | 524.30 | 534.00 | 522.30 | 530.60 | 530.60 | 1.34% | 140,752 |
| Jul 11, 2025 | 531.00 | 535.25 | 522.05 | 523.60 | 523.60 | -1.32% | 465,057 |
| Jul 10, 2025 | 519.35 | 536.30 | 515.70 | 530.60 | 530.60 | 2.93% | 419,139 |
| Jul 9, 2025 | 514.50 | 525.50 | 514.05 | 515.50 | 515.50 | 0.37% | 209,805 |
| Jul 8, 2025 | 509.35 | 516.90 | 504.40 | 513.60 | 513.60 | 0.62% | 142,475 |
| Jul 7, 2025 | 513.00 | 524.10 | 508.15 | 510.45 | 510.45 | -0.30% | 193,385 |
| Jul 4, 2025 | 510.60 | 513.40 | 502.15 | 512.00 | 512.00 | 0.38% | 66,881 |
| Jul 3, 2025 | 519.40 | 520.00 | 508.45 | 510.05 | 510.05 | -1.53% | 83,890 |
| Jul 2, 2025 | 533.75 | 533.75 | 513.45 | 517.95 | 517.95 | -1.74% | 131,782 |
| Jul 1, 2025 | 522.00 | 528.20 | 518.90 | 527.10 | 527.10 | 0.96% | 57,456 |
| Jun 30, 2025 | 529.95 | 529.95 | 517.10 | 522.10 | 522.10 | -0.08% | 77,919 |
| Jun 27, 2025 | 518.05 | 528.70 | 515.95 | 522.50 | 522.50 | 1.05% | 253,452 |
| Jun 26, 2025 | 514.65 | 520.00 | 505.50 | 517.05 | 517.05 | 1.76% | 286,907 |
| Jun 25, 2025 | 509.85 | 513.00 | 506.55 | 508.10 | 508.10 | 0.72% | 125,968 |
| Jun 24, 2025 | 505.05 | 510.75 | 502.30 | 504.45 | 504.45 | 0.84% | 78,960 |
| Jun 23, 2025 | 497.70 | 502.80 | 489.90 | 500.25 | 500.25 | 0.23% | 84,588 |
| Jun 20, 2025 | 481.00 | 502.00 | 480.25 | 499.10 | 499.10 | 3.84% | 229,546 |
| Jun 19, 2025 | 502.80 | 506.70 | 479.00 | 480.65 | 480.65 | -4.62% | 120,349 |