Skip to main content
logo
JSW Cement Limited (BOM:544480)
India flag India · Delayed Price · Currency is INR
115.30
-3.70 (-3.11%)
At close: Jan 21, 2026

JSW Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 2026119.00121.00115.55116.45116.45-1.77%176,075
Jan 22, 2026115.35119.65115.35118.55118.552.82%64,995
Jan 21, 2026117.65118.85114.15115.30115.30-3.11%191,428
Jan 20, 2026120.55121.20117.45119.00119.00-1.29%163,364
Jan 19, 2026121.65122.25119.90120.55120.55-0.94%84,708
Jan 16, 2026121.45122.20120.30121.70121.70-87,277
Jan 14, 2026121.95122.90121.30121.70121.70-0.41%56,750
Jan 13, 2026120.55123.10120.55122.20122.201.45%135,966
Jan 12, 2026117.85121.40116.70120.45120.451.47%131,095
Jan 9, 2026120.00120.05117.80118.70118.70-1.00%74,660
Jan 8, 2026123.85124.10119.60119.90119.90-3.03%84,338
Jan 7, 2026122.30124.15121.85123.65123.650.77%163,158
Jan 6, 2026121.35123.70120.90122.70122.701.24%97,967
Jan 5, 2026123.15123.15120.65121.20121.20-1.42%54,673
Jan 2, 2026120.10123.40119.55122.95122.952.25%179,012
Jan 1, 2026119.05120.50118.45120.25120.251.18%88,146
Dec 31, 2025120.10121.00118.40118.85118.85-1.90%137,966
Dec 30, 2025118.95122.40117.90121.15121.152.19%171,688
Dec 29, 2025118.55119.45117.45118.55118.55-0.38%133,122
Dec 26, 2025118.85120.25118.10119.00119.000.17%1,220,777
Dec 24, 2025118.25119.55118.05118.80118.800.13%49,505
Dec 23, 2025119.40119.40117.90118.65118.650.34%68,429
Dec 22, 2025117.05118.95116.40118.25118.252.16%78,625
Dec 19, 2025116.30118.45115.10115.75115.75-1.11%86,291
Dec 18, 2025118.30118.85116.60117.05117.05-1.10%49,344
Dec 17, 2025121.30121.80118.10118.35118.35-2.67%68,951
Dec 16, 2025121.95122.60119.90121.60121.601.29%92,701
Dec 15, 2025121.35123.90119.30120.05120.05-1.03%191,668
Dec 12, 2025115.05121.65115.05121.30121.304.34%188,557
Dec 11, 2025115.90116.50113.50116.25116.250.82%141,183
Dec 10, 2025114.45116.10112.45115.30115.302.72%209,742
Dec 9, 2025110.95112.65109.15112.25112.251.17%94,481
Dec 8, 2025111.05112.00109.30110.95110.95-0.31%96,150
Dec 5, 2025113.15113.15110.55111.30111.30-274,522
Dec 4, 2025108.00111.95106.65111.30111.303.01%2,421,770
Dec 3, 2025111.25111.50107.10108.05108.05-2.66%327,528
Dec 2, 2025113.70113.70110.35111.00111.00-2.29%205,023
Dec 1, 2025114.80117.00113.25113.60113.60-1.05%191,837
Nov 28, 2025118.00118.05114.65114.80114.80-1.71%108,529
Nov 27, 2025115.95118.20115.95116.80116.800.73%141,626
Nov 26, 2025116.75118.90115.65115.95115.95-0.17%141,858
Nov 25, 2025118.35118.75115.70116.15116.15-1.82%270,426
Nov 24, 2025124.35124.50117.90118.30118.30-4.90%291,047
Nov 21, 2025124.90125.65123.60124.40124.40-1.39%128,796
Nov 20, 2025127.60128.45126.00126.15126.15-0.90%57,782
Nov 19, 2025128.20128.20125.50127.30127.300.75%86,747
Nov 18, 2025128.00128.00126.10126.35126.35-1.17%78,683
Nov 17, 2025125.45129.00124.70127.85127.851.15%149,274
Nov 14, 2025127.50128.35125.90126.40126.40-1.79%78,542
Nov 13, 2025122.40130.20122.10128.70128.705.36%343,771