JSW Energy Limited (BOM:533148)
India · Delayed Price · Currency is INR 492.25
+14.35 (3.00%)
At close: Jan 22, 2026
JSW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 478.80 | 494.00 | 478.80 | 492.25 | 492.25 | 3.00% | 102,797 |
| Jan 21, 2026 | 478.05 | 481.55 | 470.80 | 477.90 | 477.90 | -0.38% | 107,384 |
| Jan 20, 2026 | 485.80 | 487.70 | 477.20 | 479.70 | 479.70 | -1.43% | 83,730 |
| Jan 19, 2026 | 492.35 | 500.25 | 484.85 | 486.65 | 486.65 | -1.15% | 34,001 |
| Jan 16, 2026 | 496.05 | 502.65 | 490.60 | 492.30 | 492.30 | -0.47% | 34,555 |
| Jan 14, 2026 | 492.45 | 501.10 | 491.60 | 494.60 | 494.60 | 0.12% | 22,125 |
| Jan 13, 2026 | 500.10 | 501.80 | 487.95 | 494.00 | 494.00 | -0.94% | 55,745 |
| Jan 12, 2026 | 487.80 | 500.00 | 479.50 | 498.70 | 498.70 | 1.71% | 133,344 |
| Jan 9, 2026 | 499.00 | 502.10 | 487.30 | 490.30 | 490.30 | -1.92% | 97,930 |
| Jan 8, 2026 | 511.35 | 512.65 | 497.65 | 499.90 | 499.90 | -2.44% | 44,911 |
| Jan 7, 2026 | 514.20 | 517.65 | 507.30 | 512.40 | 512.40 | -0.46% | 56,380 |
| Jan 6, 2026 | 519.95 | 521.65 | 511.25 | 514.75 | 514.75 | -0.42% | 96,365 |
| Jan 5, 2026 | 510.65 | 523.95 | 509.85 | 516.90 | 516.90 | 1.23% | 97,766 |
| Jan 2, 2026 | 504.20 | 514.60 | 502.10 | 510.60 | 510.60 | 1.73% | 182,586 |
| Jan 1, 2026 | 483.00 | 503.00 | 482.90 | 501.90 | 501.90 | 4.04% | 341,041 |
| Dec 31, 2025 | 469.55 | 484.00 | 469.55 | 482.40 | 482.40 | 2.67% | 82,286 |
| Dec 30, 2025 | 470.45 | 474.65 | 468.15 | 469.85 | 469.85 | -0.28% | 59,786 |
| Dec 29, 2025 | 479.50 | 479.50 | 470.25 | 471.15 | 471.15 | -1.69% | 39,426 |
| Dec 26, 2025 | 481.30 | 486.65 | 477.40 | 479.25 | 479.25 | -0.98% | 39,151 |
| Dec 24, 2025 | 485.70 | 488.00 | 481.55 | 484.00 | 484.00 | -0.34% | 135,511 |
| Dec 23, 2025 | 479.45 | 486.50 | 476.95 | 485.65 | 485.65 | 1.30% | 84,478 |
| Dec 22, 2025 | 478.45 | 482.00 | 476.25 | 479.40 | 479.40 | 0.28% | 41,021 |
| Dec 19, 2025 | 473.35 | 479.40 | 468.45 | 478.05 | 478.05 | 1.21% | 144,479 |
| Dec 18, 2025 | 474.15 | 474.45 | 468.00 | 472.35 | 472.35 | -0.42% | 293,611 |
| Dec 17, 2025 | 471.30 | 482.25 | 471.30 | 474.35 | 474.35 | -0.94% | 79,525 |
| Dec 16, 2025 | 485.75 | 485.75 | 472.50 | 478.85 | 478.85 | -1.53% | 254,689 |
| Dec 15, 2025 | 484.00 | 488.00 | 479.30 | 486.30 | 486.30 | 0.88% | 150,566 |
| Dec 12, 2025 | 457.60 | 484.90 | 457.60 | 482.05 | 482.05 | 5.30% | 358,050 |
| Dec 11, 2025 | 451.65 | 459.75 | 448.05 | 457.80 | 457.80 | 1.50% | 63,023 |
| Dec 10, 2025 | 452.00 | 470.50 | 449.00 | 451.05 | 451.05 | -0.12% | 240,212 |
| Dec 9, 2025 | 453.60 | 456.80 | 443.00 | 451.60 | 451.60 | -0.44% | 15,396,200 |
| Dec 8, 2025 | 461.35 | 470.45 | 449.55 | 453.60 | 453.60 | -1.69% | 80,843 |
| 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 |