JSW Energy Limited (BOM:533148)
India · Delayed Price · Currency is INR 501.90
+19.50 (4.04%)
At close: Jan 1, 2026
JSW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |