JSW Energy Limited (BOM:533148)
India · Delayed Price · Currency is INR 542.95
+8.50 (1.59%)
At close: Oct 9, 2025
JSW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 532.20 | 544.00 | 532.20 | 542.95 | 542.95 | 1.59% | 102,309 |
| Oct 8, 2025 | 548.20 | 548.20 | 529.90 | 534.45 | 534.45 | -2.52% | 152,441 |
| Oct 7, 2025 | 541.00 | 557.45 | 538.95 | 548.25 | 548.25 | 1.34% | 210,570 |
| Oct 6, 2025 | 539.00 | 542.85 | 536.45 | 541.00 | 541.00 | 0.21% | 35,640 |
| Oct 3, 2025 | 531.55 | 542.35 | 531.55 | 539.85 | 539.85 | 0.62% | 85,182 |
| Oct 1, 2025 | 530.85 | 537.90 | 528.00 | 536.55 | 536.55 | 1.05% | 65,394 |
| Sep 30, 2025 | 524.30 | 534.00 | 524.30 | 531.00 | 531.00 | 0.45% | 87,370 |
| Sep 29, 2025 | 520.15 | 531.40 | 520.15 | 528.60 | 528.60 | 1.65% | 87,245 |
| Sep 26, 2025 | 528.05 | 528.20 | 518.00 | 520.00 | 520.00 | -1.63% | 88,653 |
| Sep 25, 2025 | 535.00 | 539.75 | 527.35 | 528.60 | 528.60 | -1.21% | 44,679 |
| Sep 24, 2025 | 547.85 | 550.70 | 533.30 | 535.05 | 535.05 | -1.65% | 172,728 |
| Sep 23, 2025 | 541.05 | 555.55 | 540.95 | 544.05 | 544.05 | 0.18% | 203,186 |
| Sep 22, 2025 | 554.80 | 554.80 | 539.95 | 543.05 | 543.05 | -0.43% | 74,568 |
| Sep 19, 2025 | 546.80 | 552.60 | 542.75 | 545.40 | 545.40 | 1.43% | 221,750 |
| Sep 18, 2025 | 535.50 | 542.20 | 534.00 | 537.70 | 537.70 | 0.49% | 81,579 |
| Sep 17, 2025 | 540.95 | 545.25 | 534.00 | 535.10 | 535.10 | -0.94% | 119,265 |
| Sep 16, 2025 | 531.95 | 551.15 | 531.95 | 540.20 | 540.20 | 1.55% | 287,770 |
| Sep 15, 2025 | 523.35 | 535.00 | 523.05 | 531.95 | 531.95 | 1.14% | 171,585 |
| Sep 12, 2025 | 525.00 | 529.70 | 523.10 | 525.95 | 525.95 | 0.83% | 86,082 |
| Sep 11, 2025 | 519.55 | 529.25 | 516.50 | 521.60 | 521.60 | 0.63% | 125,489 |
| Sep 10, 2025 | 507.20 | 523.00 | 507.20 | 518.35 | 518.35 | 2.31% | 149,069 |
| Sep 9, 2025 | 514.15 | 514.15 | 505.05 | 506.65 | 506.65 | -0.68% | 30,543 |
| Sep 8, 2025 | 506.55 | 520.00 | 505.60 | 510.10 | 510.10 | 1.24% | 46,729 |
| Sep 5, 2025 | 502.45 | 506.80 | 499.70 | 503.85 | 503.85 | 0.28% | 28,607 |
| Sep 4, 2025 | 511.95 | 513.40 | 501.60 | 502.45 | 502.45 | -1.26% | 44,363 |
| Sep 3, 2025 | 511.00 | 515.60 | 508.25 | 508.85 | 508.85 | -0.50% | 65,547 |
| Sep 2, 2025 | 508.40 | 512.90 | 499.70 | 511.40 | 511.40 | 2.08% | 58,782 |
| Sep 1, 2025 | 490.00 | 502.00 | 488.45 | 501.00 | 501.00 | 2.67% | 89,235 |
| 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 |