Skip to main content
logo
JSW Cement Limited (BOM:544480)
India flag India · Delayed Price · Currency is INR
126.10
+1.00 (0.80%)
At close: Aug 21, 2026

BOM:544480 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026125.60126.85124.85126.10126.100.80%51,652
Aug 20, 2026124.05126.50123.95125.10125.100.93%117,721
Aug 19, 2026128.35128.35122.75123.95123.95-2.63%128,203
Aug 18, 2026126.90127.75126.75127.30127.30-0.27%62,054
Aug 17, 2026129.85129.85127.50127.65127.65-1.85%170,119
Aug 14, 2026131.00131.45128.25130.05130.05-0.76%143,030
Aug 13, 2026130.90132.25129.80131.05131.050.38%112,532
Aug 12, 2026131.10132.40130.15130.55130.55-0.76%97,348
Aug 11, 2026131.90133.35130.50131.55131.55-1.02%135,377
Aug 10, 2026134.30134.70132.30132.90132.90-1.08%107,967
Aug 7, 2026132.50135.90132.50134.35134.351.28%137,383
Aug 6, 2026132.35134.45132.00132.65132.650.53%90,478
Aug 5, 2026132.15133.00131.35131.95131.95-0.15%125,046
Aug 4, 2026132.95134.15131.55132.15132.15-0.53%66,977
Aug 3, 2026133.75134.80132.35132.85132.85-0.19%66,526
Jul 31, 2026131.75133.50131.10133.10133.101.02%101,021
Jul 30, 2026133.25133.25130.75131.75131.75-0.42%80,625
Jul 29, 2026134.95135.70131.65132.30132.30-1.27%476,508
Jul 28, 2026134.40134.95133.40134.00134.00-0.30%48,031
Jul 27, 2026133.30136.00133.30134.40134.401.82%71,773
Jul 24, 2026133.00133.20129.90132.00132.00-1.35%113,887
Jul 23, 2026136.55137.40133.25133.80133.80-2.55%167,168
Jul 22, 2026141.40141.55136.50137.30137.30-2.56%82,186
Jul 21, 2026141.25143.35140.15140.90140.900.28%3,768,168
Jul 20, 2026141.00141.15140.10140.50140.500.61%51,025
Jul 17, 2026142.10142.75138.90139.65139.65-1.86%6,204,143
Jul 16, 2026141.15142.65139.40142.30142.302.04%304,514
Jul 15, 2026137.05141.15137.00139.45139.451.97%6,602,544
Jul 14, 2026137.75138.00136.20136.75136.75-1.08%67,938
Jul 13, 2026138.10139.60136.95138.25138.250.07%123,407
Jul 10, 2026135.40138.95135.40138.15138.152.49%211,536
Jul 9, 2026134.25137.50134.25135.30134.800.67%102,073
Jul 8, 2026135.25137.80133.90134.40133.90-1.25%137,333
Jul 7, 2026137.85137.85135.10136.10135.60-0.26%79,597
Jul 6, 2026137.55138.40134.75136.45135.95-0.07%96,913
Jul 3, 2026136.30137.70136.00136.55136.050.33%117,487
Jul 2, 2026137.15137.40135.40136.10135.60-0.33%98,082
Jul 1, 2026134.95137.10134.90136.55136.051.19%375,165
Jun 30, 2026132.65135.30132.60134.95134.451.54%253,528
Jun 29, 2026133.15134.35130.60132.90132.41-0.34%127,599
Jun 25, 2026133.85136.95132.85133.35132.86-0.19%548,461
Jun 24, 2026128.65134.05128.60133.60133.113.21%469,560
Jun 23, 2026129.65132.80128.95129.45128.97-0.46%402,129
Jun 22, 2026128.75130.30128.50130.05129.571.01%280,222
Jun 19, 2026130.65133.30128.30128.75128.27-1.42%169,948
Jun 18, 2026130.40131.90130.00130.60130.120.38%89,822
Jun 17, 2026130.40132.45129.80130.10129.620.62%104,880
Jun 16, 2026130.20130.30128.20129.30128.82-0.88%150,770
Jun 15, 2026128.95131.75128.60130.45129.972.35%314,099
Jun 12, 2026125.55128.00125.25127.45126.982.33%155,497