JSW Cement Limited (BOM:544480)
India · Delayed Price · Currency is INR 110.25
-4.05 (-3.54%)
At close: Mar 30, 2026
BOM:544480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 113.30 | 113.95 | 109.55 | 110.25 | 110.25 | -3.54% | 190,593 |
| Mar 27, 2026 | 118.20 | 118.20 | 113.35 | 114.30 | 114.30 | -3.38% | 325,076 |
| Mar 25, 2026 | 115.05 | 119.25 | 115.05 | 118.30 | 118.30 | 2.69% | 305,026 |
| Mar 24, 2026 | 116.00 | 116.35 | 112.75 | 115.20 | 115.20 | 1.95% | 203,241 |
| Mar 23, 2026 | 114.90 | 114.90 | 112.35 | 113.00 | 113.00 | -2.54% | 409,514 |
| Mar 20, 2026 | 117.00 | 118.75 | 115.65 | 115.95 | 115.95 | 1.00% | 139,618 |
| Mar 19, 2026 | 116.80 | 117.40 | 114.30 | 114.80 | 114.80 | -3.29% | 211,134 |
| Mar 18, 2026 | 116.50 | 119.20 | 116.50 | 118.70 | 118.70 | 1.89% | 124,314 |
| Mar 17, 2026 | 117.00 | 117.80 | 115.75 | 116.50 | 116.50 | 0.04% | 157,358 |
| Mar 16, 2026 | 115.85 | 117.65 | 115.00 | 116.45 | 116.45 | 0.52% | 198,844 |
| Mar 13, 2026 | 118.85 | 119.85 | 114.90 | 115.85 | 115.85 | -3.34% | 328,498 |
| Mar 12, 2026 | 119.00 | 122.50 | 118.80 | 119.85 | 119.85 | -0.62% | 150,771 |
| Mar 11, 2026 | 123.05 | 123.40 | 120.50 | 120.60 | 120.60 | -1.19% | 152,958 |
| Mar 10, 2026 | 124.00 | 125.00 | 121.00 | 122.05 | 122.05 | -0.73% | 280,672 |
| Mar 9, 2026 | 119.80 | 123.75 | 116.80 | 122.95 | 122.95 | 0.61% | 193,496 |
| Mar 6, 2026 | 124.45 | 126.55 | 121.95 | 122.20 | 122.20 | -2.08% | 239,350 |
| Mar 5, 2026 | 119.60 | 125.10 | 118.20 | 124.80 | 124.80 | 4.52% | 385,086 |
| Mar 4, 2026 | 123.00 | 123.05 | 118.90 | 119.40 | 119.40 | -3.05% | 203,556 |
| Mar 2, 2026 | 117.05 | 124.90 | 117.05 | 123.15 | 123.15 | -1.72% | 368,902 |
| Feb 27, 2026 | 128.30 | 128.55 | 122.90 | 125.30 | 125.30 | -1.99% | 428,901 |
| Feb 26, 2026 | 125.00 | 128.80 | 124.20 | 127.85 | 127.85 | 2.28% | 325,902 |
| Feb 25, 2026 | 128.60 | 128.60 | 124.55 | 125.00 | 125.00 | -1.92% | 71,729 |
| Feb 24, 2026 | 125.00 | 128.00 | 123.70 | 127.45 | 127.45 | 1.96% | 130,102 |
| Feb 23, 2026 | 123.75 | 125.20 | 121.60 | 125.00 | 125.00 | 2.54% | 172,593 |
| Feb 20, 2026 | 123.40 | 123.40 | 121.50 | 121.90 | 121.90 | -0.93% | 58,552 |
| Feb 19, 2026 | 122.85 | 125.35 | 121.90 | 123.05 | 123.05 | -0.40% | 67,510 |
| Feb 18, 2026 | 122.20 | 124.80 | 121.85 | 123.55 | 123.55 | 1.10% | 92,975 |
| Feb 17, 2026 | 118.90 | 122.35 | 118.90 | 122.20 | 122.20 | 2.65% | 192,446 |
| Feb 16, 2026 | 118.85 | 119.35 | 117.00 | 119.05 | 119.05 | -0.38% | 132,741 |
| Feb 13, 2026 | 119.15 | 120.15 | 116.80 | 119.50 | 119.50 | -0.13% | 161,207 |
| Feb 12, 2026 | 118.95 | 120.95 | 116.50 | 119.65 | 119.65 | 0.89% | 304,806 |
| Feb 11, 2026 | 121.95 | 122.05 | 118.20 | 118.60 | 118.60 | -2.23% | 185,804 |
| Feb 10, 2026 | 123.85 | 124.35 | 121.05 | 121.30 | 121.30 | -1.78% | 166,083 |
| Feb 9, 2026 | 123.45 | 124.45 | 120.40 | 123.50 | 123.50 | 1.81% | 204,176 |
| Feb 6, 2026 | 123.90 | 123.90 | 120.40 | 121.30 | 121.30 | -1.82% | 333,397 |
| Feb 5, 2026 | 120.95 | 127.80 | 120.20 | 123.55 | 123.55 | 6.37% | 3,529,106 |
| Feb 4, 2026 | 114.55 | 116.30 | 114.00 | 116.15 | 116.15 | 1.71% | 125,710 |
| Feb 3, 2026 | 115.85 | 117.85 | 113.80 | 114.20 | 114.20 | -0.13% | 161,327 |
| Feb 2, 2026 | 113.25 | 114.80 | 111.15 | 114.35 | 114.35 | 0.97% | 97,051 |
| Feb 1, 2026 | 115.50 | 116.05 | 112.00 | 113.25 | 113.25 | -0.70% | 61,594 |
| Jan 30, 2026 | 114.65 | 116.05 | 113.70 | 114.05 | 114.05 | -1.93% | 66,447 |
| Jan 29, 2026 | 113.35 | 116.85 | 113.05 | 116.30 | 116.30 | 2.97% | 156,655 |
| Jan 28, 2026 | 112.95 | 114.55 | 112.30 | 112.95 | 112.95 | -0.13% | 136,516 |
| Jan 27, 2026 | 114.40 | 117.40 | 112.60 | 113.10 | 113.10 | -2.88% | 126,323 |
| Jan 23, 2026 | 119.00 | 121.00 | 115.55 | 116.45 | 116.45 | -1.77% | 176,075 |
| Jan 22, 2026 | 115.35 | 119.65 | 115.35 | 118.55 | 118.55 | 2.82% | 64,995 |
| Jan 21, 2026 | 117.65 | 118.85 | 114.15 | 115.30 | 115.30 | -3.11% | 191,428 |
| Jan 20, 2026 | 120.55 | 121.20 | 117.45 | 119.00 | 119.00 | -1.29% | 163,364 |
| Jan 19, 2026 | 121.65 | 122.25 | 119.90 | 120.55 | 120.55 | -0.94% | 84,708 |
| Jan 16, 2026 | 121.45 | 122.20 | 120.30 | 121.70 | 121.70 | - | 87,277 |