JSW Energy Limited (BOM:533148)
India · Delayed Price · Currency is INR 470.15
-14.15 (-2.92%)
At close: Dec 3, 2025
JSW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 461.90 | 464.05 | 448.70 | 461.40 | 461.40 | 0.35% | 306,511 |
| Dec 4, 2025 | 470.15 | 473.20 | 457.90 | 459.80 | 459.80 | -2.20% | 105,867 |
| Dec 3, 2025 | 482.00 | 484.30 | 468.20 | 470.15 | 470.15 | -2.92% | 234,641 |
| Dec 2, 2025 | 491.35 | 491.35 | 480.00 | 484.30 | 484.30 | -1.48% | 273,982 |
| Dec 1, 2025 | 491.00 | 493.00 | 484.10 | 491.60 | 491.60 | 0.63% | 44,267 |
| Nov 28, 2025 | 488.20 | 489.40 | 483.65 | 488.50 | 488.50 | 0.07% | 58,411 |
| Nov 27, 2025 | 487.60 | 490.05 | 481.00 | 488.15 | 488.15 | 0.21% | 197,251 |
| Nov 26, 2025 | 475.35 | 489.00 | 473.50 | 487.15 | 487.15 | 2.17% | 179,537 |
| Nov 25, 2025 | 484.05 | 484.05 | 475.35 | 476.80 | 476.80 | -0.85% | 197,029 |
| Nov 24, 2025 | 489.30 | 489.30 | 479.60 | 480.90 | 480.90 | -0.76% | 192,331 |
| Nov 21, 2025 | 507.50 | 508.10 | 483.00 | 484.60 | 484.60 | -4.03% | 260,577 |
| Nov 20, 2025 | 514.70 | 517.20 | 503.85 | 504.95 | 504.95 | -1.67% | 57,964 |
| Nov 19, 2025 | 527.00 | 528.00 | 512.30 | 513.55 | 513.55 | -2.56% | 67,756 |
| Nov 18, 2025 | 525.30 | 527.90 | 520.75 | 527.05 | 527.05 | -0.11% | 332,877 |
| Nov 17, 2025 | 526.60 | 535.50 | 525.20 | 527.65 | 527.65 | -0.25% | 68,157 |
| Nov 14, 2025 | 525.00 | 531.20 | 522.50 | 528.95 | 528.95 | 0.14% | 257,397 |
| Nov 13, 2025 | 528.00 | 532.85 | 525.90 | 528.20 | 528.20 | 0.12% | 162,650 |
| Nov 12, 2025 | 520.25 | 532.45 | 520.25 | 527.55 | 527.55 | 0.09% | 53,035 |
| Nov 11, 2025 | 524.90 | 529.45 | 518.45 | 527.05 | 527.05 | 0.90% | 44,106 |
| Nov 10, 2025 | 519.65 | 526.95 | 519.65 | 522.35 | 522.35 | 0.50% | 47,576 |
| Nov 7, 2025 | 525.80 | 525.80 | 511.40 | 519.75 | 519.75 | 0.49% | 31,651 |
| Nov 6, 2025 | 527.00 | 531.30 | 515.95 | 517.20 | 517.20 | -2.00% | 42,320 |
| Nov 4, 2025 | 536.50 | 536.50 | 525.75 | 527.75 | 527.75 | -1.09% | 224,021 |
| Nov 3, 2025 | 527.10 | 536.30 | 524.65 | 533.55 | 533.55 | 1.09% | 96,153 |
| Oct 31, 2025 | 538.00 | 539.85 | 525.15 | 527.80 | 527.80 | -1.95% | 226,341 |
| Oct 30, 2025 | 534.70 | 541.20 | 529.30 | 538.30 | 538.30 | 0.70% | 102,163 |
| Oct 29, 2025 | 537.00 | 546.20 | 532.00 | 534.55 | 534.55 | -0.27% | 84,282 |
| Oct 28, 2025 | 528.00 | 539.60 | 525.40 | 536.00 | 536.00 | 1.31% | 64,653 |
| Oct 27, 2025 | 528.60 | 536.05 | 527.65 | 529.05 | 529.05 | -0.40% | 3,935,404 |
| Oct 24, 2025 | 533.50 | 538.25 | 528.30 | 531.15 | 531.15 | -0.35% | 107,047 |
| Oct 23, 2025 | 528.40 | 535.00 | 522.90 | 533.00 | 533.00 | 0.92% | 188,260 |
| Oct 21, 2025 | 530.70 | 532.00 | 526.05 | 528.15 | 528.15 | 0.54% | 49,668 |
| Oct 20, 2025 | 538.65 | 538.65 | 514.15 | 525.30 | 525.30 | -2.85% | 187,725 |
| Oct 17, 2025 | 551.25 | 552.95 | 537.00 | 540.70 | 540.70 | -1.45% | 242,244 |
| Oct 16, 2025 | 545.15 | 551.40 | 545.15 | 548.65 | 548.65 | 0.55% | 76,540 |
| Oct 15, 2025 | 540.35 | 547.00 | 537.30 | 545.65 | 545.65 | 0.65% | 58,015 |
| Oct 14, 2025 | 545.40 | 549.00 | 535.00 | 542.10 | 542.10 | -0.40% | 327,682 |
| Oct 13, 2025 | 540.30 | 546.15 | 538.80 | 544.30 | 544.30 | -0.30% | 50,219 |
| Oct 10, 2025 | 542.95 | 547.50 | 541.20 | 545.95 | 545.95 | 0.55% | 130,216 |
| 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 |