JSW Cement Limited (BOM:544480)
India · Delayed Price · Currency is INR 136.45
+0.60 (0.44%)
At close: Oct 31, 2025
JSW Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 135.65 | 136.95 | 135.60 | 136.45 | 136.45 | 0.44% | 69,265 |
| Oct 30, 2025 | 136.15 | 137.30 | 135.50 | 135.85 | 135.85 | -0.62% | 46,761 |
| Oct 29, 2025 | 136.10 | 137.70 | 135.50 | 136.70 | 136.70 | 0.89% | 142,159 |
| Oct 28, 2025 | 136.55 | 137.00 | 134.65 | 135.50 | 135.50 | -0.77% | 45,844 |
| Oct 27, 2025 | 135.90 | 137.70 | 135.20 | 136.55 | 136.55 | 1.15% | 92,006 |
| Oct 24, 2025 | 135.25 | 137.00 | 133.60 | 135.00 | 135.00 | -0.41% | 220,061 |
| Oct 23, 2025 | 138.40 | 138.65 | 135.25 | 135.55 | 135.55 | -1.99% | 129,907 |
| Oct 21, 2025 | 137.05 | 139.35 | 137.05 | 138.30 | 138.30 | 0.99% | 43,995 |
| Oct 20, 2025 | 136.45 | 137.65 | 134.40 | 136.95 | 136.95 | 0.37% | 124,625 |
| Oct 17, 2025 | 137.15 | 138.00 | 135.55 | 136.45 | 136.45 | -0.66% | 64,468 |
| Oct 16, 2025 | 137.20 | 139.30 | 137.10 | 137.35 | 137.35 | -0.51% | 90,185 |
| Oct 15, 2025 | 135.10 | 138.50 | 134.90 | 138.05 | 138.05 | 2.11% | 58,917 |
| Oct 14, 2025 | 139.20 | 139.65 | 134.75 | 135.20 | 135.20 | -2.91% | 93,257 |
| Oct 13, 2025 | 138.20 | 140.75 | 138.20 | 139.25 | 139.25 | -1.10% | 94,381 |
| Oct 10, 2025 | 137.75 | 143.35 | 137.60 | 140.80 | 140.80 | 2.07% | 167,424 |
| Oct 9, 2025 | 138.35 | 139.50 | 137.20 | 137.95 | 137.95 | -0.14% | 61,673 |
| Oct 8, 2025 | 139.55 | 141.00 | 137.75 | 138.15 | 138.15 | -1.07% | 75,616 |
| Oct 7, 2025 | 140.70 | 141.00 | 139.30 | 139.65 | 139.65 | -0.68% | 71,071 |
| Oct 6, 2025 | 141.50 | 142.70 | 139.50 | 140.60 | 140.60 | 1.26% | 171,154 |
| Oct 3, 2025 | 138.90 | 139.30 | 137.85 | 138.85 | 138.85 | 0.25% | 120,067 |
| Oct 1, 2025 | 138.00 | 139.10 | 135.90 | 138.50 | 138.50 | 0.47% | 117,511 |
| Sep 30, 2025 | 140.85 | 141.15 | 137.50 | 137.85 | 137.85 | -1.43% | 111,299 |
| Sep 29, 2025 | 141.95 | 142.80 | 139.00 | 139.85 | 139.85 | -1.06% | 87,018 |
| Sep 26, 2025 | 143.65 | 144.50 | 139.75 | 141.35 | 141.35 | -1.67% | 124,487 |
| Sep 25, 2025 | 146.35 | 147.20 | 143.15 | 143.75 | 143.75 | -1.81% | 114,363 |
| Sep 24, 2025 | 147.00 | 148.25 | 146.30 | 146.40 | 146.40 | -0.51% | 89,538 |
| Sep 23, 2025 | 149.05 | 150.00 | 146.75 | 147.15 | 147.15 | -1.54% | 250,658 |
| Sep 22, 2025 | 149.95 | 151.35 | 149.05 | 149.45 | 149.45 | 0.10% | 302,124 |
| Sep 19, 2025 | 151.25 | 151.35 | 148.75 | 149.30 | 149.30 | -1.22% | 170,745 |
| Sep 18, 2025 | 148.50 | 151.60 | 147.60 | 151.15 | 151.15 | 2.30% | 211,581 |
| Sep 17, 2025 | 149.25 | 151.70 | 147.25 | 147.75 | 147.75 | -0.67% | 410,234 |
| Sep 16, 2025 | 150.80 | 151.45 | 148.10 | 148.75 | 148.75 | -1.06% | 269,280 |
| Sep 15, 2025 | 152.80 | 153.40 | 149.70 | 150.35 | 150.35 | 1.14% | 277,851 |
| Sep 12, 2025 | 146.05 | 149.20 | 145.90 | 148.65 | 148.65 | 1.99% | 251,157 |
| Sep 11, 2025 | 148.00 | 148.60 | 145.30 | 145.75 | 145.75 | -1.49% | 251,580 |
| Sep 10, 2025 | 149.05 | 149.95 | 147.70 | 147.95 | 147.95 | -0.40% | 292,142 |
| Sep 9, 2025 | 149.45 | 150.55 | 148.25 | 148.55 | 148.55 | -0.44% | 234,213 |
| Sep 8, 2025 | 150.35 | 151.00 | 148.45 | 149.20 | 149.20 | -0.63% | 378,697 |
| Sep 5, 2025 | 153.00 | 153.10 | 149.50 | 150.15 | 150.15 | -1.35% | 213,452 |
| Sep 4, 2025 | 161.80 | 162.20 | 151.55 | 152.20 | 152.20 | -4.37% | 610,056 |
| Sep 3, 2025 | 153.10 | 159.90 | 153.10 | 159.15 | 159.15 | 3.58% | 1,212,384 |
| Sep 2, 2025 | 152.20 | 154.75 | 152.20 | 153.65 | 153.65 | 1.29% | 349,959 |
| Sep 1, 2025 | 148.75 | 152.75 | 148.05 | 151.70 | 151.70 | 2.15% | 620,910 |
| Aug 29, 2025 | 148.15 | 151.70 | 147.95 | 148.50 | 148.50 | 0.24% | 313,172 |
| Aug 28, 2025 | 150.20 | 151.60 | 147.15 | 148.15 | 148.15 | -1.56% | 806,266 |
| Aug 26, 2025 | 153.40 | 156.70 | 150.10 | 150.50 | 150.50 | -1.92% | 502,261 |
| Aug 25, 2025 | 153.35 | 155.30 | 152.85 | 153.45 | 153.45 | 0.20% | 690,935 |
| Aug 22, 2025 | 154.00 | 156.75 | 152.80 | 153.15 | 153.15 | -0.52% | 477,799 |
| Aug 21, 2025 | 153.90 | 156.60 | 151.75 | 153.95 | 153.95 | 0.10% | 695,555 |
| Aug 20, 2025 | 156.90 | 159.00 | 153.25 | 153.80 | 153.80 | -1.76% | 1,916,408 |