Skip to main content
logo
JSW Cement Limited (BOM:544480)
India flag India · Delayed Price · Currency is INR
122.95
+0.75 (0.61%)
At close: Mar 9, 2026

JSW Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026124.45126.55121.95122.20122.20-2.08%239,350
Mar 5, 2026119.60125.10118.20124.80124.804.52%385,086
Mar 4, 2026123.00123.05118.90119.40119.40-3.05%203,556
Mar 2, 2026117.05124.90117.05123.15123.15-1.72%368,902
Feb 27, 2026128.30128.55122.90125.30125.30-1.99%428,901
Feb 26, 2026125.00128.80124.20127.85127.852.28%325,902
Feb 25, 2026128.60128.60124.55125.00125.00-1.92%71,729
Feb 24, 2026125.00128.00123.70127.45127.451.96%130,102
Feb 23, 2026123.75125.20121.60125.00125.002.54%172,593
Feb 20, 2026123.40123.40121.50121.90121.90-0.93%58,552
Feb 19, 2026122.85125.35121.90123.05123.05-0.40%67,510
Feb 18, 2026122.20124.80121.85123.55123.551.10%92,975
Feb 17, 2026118.90122.35118.90122.20122.202.65%192,446
Feb 16, 2026118.85119.35117.00119.05119.05-0.38%132,741
Feb 13, 2026119.15120.15116.80119.50119.50-0.13%161,207
Feb 12, 2026118.95120.95116.50119.65119.650.89%304,806
Feb 11, 2026121.95122.05118.20118.60118.60-2.23%185,804
Feb 10, 2026123.85124.35121.05121.30121.30-1.78%166,083
Feb 9, 2026123.45124.45120.40123.50123.501.81%204,176
Feb 6, 2026123.90123.90120.40121.30121.30-1.82%333,397
Feb 5, 2026120.95127.80120.20123.55123.556.37%3,529,106
Feb 4, 2026114.55116.30114.00116.15116.151.71%125,710
Feb 3, 2026115.85117.85113.80114.20114.20-0.13%161,327
Feb 2, 2026113.25114.80111.15114.35114.350.97%97,051
Feb 1, 2026115.50116.05112.00113.25113.25-0.70%61,594
Jan 30, 2026114.65116.05113.70114.05114.05-1.93%66,447
Jan 29, 2026113.35116.85113.05116.30116.302.97%156,655
Jan 28, 2026112.95114.55112.30112.95112.95-0.13%136,516
Jan 27, 2026114.40117.40112.60113.10113.10-2.88%126,323
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