JSW Cement Limited (BOM:544480)
India · Delayed Price · Currency is INR 111.30
0.00 (0.00%)
At close: Dec 5, 2025
JSW Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 113.15 | 113.15 | 110.55 | 111.30 | 111.30 | - | 274,522 |
| Dec 4, 2025 | 108.00 | 111.95 | 106.65 | 111.30 | 111.30 | 3.01% | 2,421,770 |
| Dec 3, 2025 | 111.25 | 111.50 | 107.10 | 108.05 | 108.05 | -2.66% | 327,528 |
| Dec 2, 2025 | 113.70 | 113.70 | 110.35 | 111.00 | 111.00 | -2.29% | 205,023 |
| Dec 1, 2025 | 114.80 | 117.00 | 113.25 | 113.60 | 113.60 | -1.05% | 191,837 |
| Nov 28, 2025 | 118.00 | 118.05 | 114.65 | 114.80 | 114.80 | -1.71% | 108,529 |
| Nov 27, 2025 | 115.95 | 118.20 | 115.95 | 116.80 | 116.80 | 0.73% | 141,626 |
| Nov 26, 2025 | 116.75 | 118.90 | 115.65 | 115.95 | 115.95 | -0.17% | 141,858 |
| Nov 25, 2025 | 118.35 | 118.75 | 115.70 | 116.15 | 116.15 | -1.82% | 270,426 |
| Nov 24, 2025 | 124.35 | 124.50 | 117.90 | 118.30 | 118.30 | -4.90% | 291,047 |
| Nov 21, 2025 | 124.90 | 125.65 | 123.60 | 124.40 | 124.40 | -1.39% | 128,796 |
| Nov 20, 2025 | 127.60 | 128.45 | 126.00 | 126.15 | 126.15 | -0.90% | 57,782 |
| Nov 19, 2025 | 128.20 | 128.20 | 125.50 | 127.30 | 127.30 | 0.75% | 86,747 |
| Nov 18, 2025 | 128.00 | 128.00 | 126.10 | 126.35 | 126.35 | -1.17% | 78,683 |
| Nov 17, 2025 | 125.45 | 129.00 | 124.70 | 127.85 | 127.85 | 1.15% | 149,274 |
| Nov 14, 2025 | 127.50 | 128.35 | 125.90 | 126.40 | 126.40 | -1.79% | 78,542 |
| Nov 13, 2025 | 122.40 | 130.20 | 122.10 | 128.70 | 128.70 | 5.36% | 343,771 |
| Nov 12, 2025 | 122.75 | 123.70 | 122.00 | 122.15 | 122.15 | -0.33% | 186,273 |
| Nov 11, 2025 | 126.65 | 126.65 | 122.15 | 122.55 | 122.55 | -2.19% | 157,739 |
| Nov 10, 2025 | 131.30 | 133.70 | 124.50 | 125.30 | 125.30 | -1.76% | 373,538 |
| Nov 7, 2025 | 128.00 | 128.75 | 125.10 | 127.55 | 127.55 | -0.74% | 162,735 |
| Nov 6, 2025 | 134.95 | 134.95 | 128.00 | 128.50 | 128.50 | -4.81% | 325,093 |
| Nov 4, 2025 | 135.35 | 136.60 | 134.80 | 135.00 | 135.00 | -0.52% | 91,153 |
| Nov 3, 2025 | 135.30 | 137.00 | 135.30 | 135.70 | 135.70 | -0.55% | 109,046 |
| 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 |