JSW Cement Limited (BOM:544480)
India · Delayed Price · Currency is INR 147.75
-1.00 (-0.67%)
At close: Sep 17, 2025
JSW Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 150.40 | 158.35 | 147.80 | 156.55 | 156.55 | 4.37% | 3,263,568 |
| Aug 18, 2025 | 148.00 | 152.00 | 144.00 | 150.00 | 150.00 | 2.70% | 1,902,215 |