JSW Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	492.40	497.75	481.00	484.65	484.65	-1.88%	405,986
Mar 25, 2026	489.10	503.45	489.05	493.95	493.95	2.00%	126,000
Mar 24, 2026	492.25	495.15	482.05	484.25	484.25	0.34%	73,552
Mar 23, 2026	505.90	505.95	480.00	482.60	482.60	-4.78%	111,135
Mar 20, 2026	512.40	523.30	505.00	506.80	506.80	0.17%	204,759
Mar 19, 2026	504.95	513.00	499.55	505.95	505.95	-0.60%	178,242
Mar 18, 2026	509.15	514.10	504.40	509.00	509.00	0.66%	55,980
Mar 17, 2026	504.60	512.05	501.20	505.65	505.65	0.22%	49,022
Mar 16, 2026	512.55	516.95	496.35	504.55	504.55	-1.60%	100,078
Mar 13, 2026	522.00	530.05	508.70	512.75	512.75	-1.09%	259,478
Mar 12, 2026	484.50	528.00	484.15	518.40	518.40	6.29%	1,180,596
Mar 11, 2026	486.90	498.60	486.25	487.70	487.70	-0.24%	65,382
Mar 10, 2026	479.00	490.90	479.00	488.85	488.85	2.11%	77,228
Mar 9, 2026	468.15	480.35	465.80	478.75	478.75	-2.01%	128,207
Mar 6, 2026	477.95	499.95	476.15	488.55	488.55	2.02%	167,227
Mar 5, 2026	468.25	481.90	468.25	478.90	478.90	2.48%	92,852
Mar 4, 2026	466.75	475.65	464.25	467.30	467.30	-3.02%	133,881
Mar 2, 2026	440.50	486.50	440.50	481.85	481.85	-1.13%	56,577
Feb 27, 2026	498.50	498.50	485.00	487.35	487.35	-2.24%	46,161
Feb 26, 2026	489.25	506.45	489.25	498.50	498.50	1.80%	86,365
Feb 25, 2026	489.05	495.70	487.20	489.70	489.70	-0.01%	59,333
Feb 24, 2026	496.00	496.00	480.00	489.75	489.75	0.72%	33,021
Feb 23, 2026	495.00	498.65	484.65	486.25	486.25	-1.53%	57,682
Feb 20, 2026	479.90	494.95	477.70	493.80	493.80	2.89%	132,518
Feb 19, 2026	485.05	495.75	477.60	479.95	479.95	-1.31%	166,674
Feb 18, 2026	487.75	490.55	484.00	486.30	486.30	-0.21%	23,482
Feb 17, 2026	489.45	490.80	484.55	487.30	487.30	-0.46%	23,005
Feb 16, 2026	466.75	492.00	466.75	489.55	489.55	3.13%	90,637
Feb 13, 2026	479.00	479.05	468.80	474.70	474.70	-1.01%	174,017
Feb 12, 2026	480.35	480.55	474.85	479.55	479.55	-0.56%	35,463
Feb 11, 2026	480.45	485.00	475.75	482.25	482.25	-0.29%	34,051
Feb 10, 2026	485.00	485.45	479.00	483.65	483.65	0.78%	48,371
Feb 9, 2026	473.45	480.75	469.55	479.90	479.90	1.39%	105,925
Feb 6, 2026	472.90	474.45	465.20	473.30	473.30	-0.14%	80,303
Feb 5, 2026	468.55	474.50	463.00	473.95	473.95	1.15%	46,334
Feb 4, 2026	455.15	469.95	455.15	468.55	468.55	1.94%	81,211
Feb 3, 2026	464.45	473.95	452.20	459.65	459.65	1.84%	278,743
Feb 2, 2026	442.55	453.60	440.05	451.35	451.35	2.29%	74,824
Feb 1, 2026	460.55	461.05	437.10	441.25	441.25	-3.93%	79,854
Jan 30, 2026	458.50	460.35	449.60	459.30	459.30	0.14%	72,863
Jan 29, 2026	453.00	461.00	446.00	458.65	458.65	2.78%	215,175
Jan 28, 2026	440.65	452.30	439.00	446.25	446.25	1.56%	344,235
Jan 27, 2026	477.40	477.40	428.00	439.40	439.40	-8.18%	1,080,309
Jan 23, 2026	487.40	492.20	472.30	478.55	478.55	-2.78%	68,952
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