JSW Cement Limited (BOM:544480)
India · Delayed Price · Currency is INR 138.25
+0.10 (0.07%)
At close: Jul 13, 2026
BOM:544480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 135.40 | 138.95 | 135.40 | 138.15 | 138.15 | 2.49% | 211,536 |
| Jul 9, 2026 | 134.25 | 137.50 | 134.25 | 135.30 | 134.80 | 0.67% | 102,073 |
| Jul 8, 2026 | 135.25 | 137.80 | 133.90 | 134.40 | 133.90 | -1.25% | 137,333 |
| Jul 7, 2026 | 137.85 | 137.85 | 135.10 | 136.10 | 135.60 | -0.26% | 79,597 |
| Jul 6, 2026 | 137.55 | 138.40 | 134.75 | 136.45 | 135.95 | -0.07% | 96,913 |
| Jul 3, 2026 | 136.30 | 137.70 | 136.00 | 136.55 | 136.05 | 0.33% | 117,487 |
| Jul 2, 2026 | 137.15 | 137.40 | 135.40 | 136.10 | 135.60 | -0.33% | 98,082 |
| Jul 1, 2026 | 134.95 | 137.10 | 134.90 | 136.55 | 136.05 | 1.19% | 375,165 |
| Jun 30, 2026 | 132.65 | 135.30 | 132.60 | 134.95 | 134.45 | 1.54% | 253,528 |
| Jun 29, 2026 | 133.15 | 134.35 | 130.60 | 132.90 | 132.41 | -0.34% | 127,599 |
| Jun 25, 2026 | 133.85 | 136.95 | 132.85 | 133.35 | 132.86 | -0.19% | 548,461 |
| Jun 24, 2026 | 128.65 | 134.05 | 128.60 | 133.60 | 133.11 | 3.21% | 469,560 |
| Jun 23, 2026 | 129.65 | 132.80 | 128.95 | 129.45 | 128.97 | -0.46% | 402,129 |
| Jun 22, 2026 | 128.75 | 130.30 | 128.50 | 130.05 | 129.57 | 1.01% | 280,222 |
| Jun 19, 2026 | 130.65 | 133.30 | 128.30 | 128.75 | 128.27 | -1.42% | 169,948 |
| Jun 18, 2026 | 130.40 | 131.90 | 130.00 | 130.60 | 130.12 | 0.38% | 89,822 |
| Jun 17, 2026 | 130.40 | 132.45 | 129.80 | 130.10 | 129.62 | 0.62% | 104,880 |
| Jun 16, 2026 | 130.20 | 130.30 | 128.20 | 129.30 | 128.82 | -0.88% | 150,770 |
| Jun 15, 2026 | 128.95 | 131.75 | 128.60 | 130.45 | 129.97 | 2.35% | 314,099 |
| Jun 12, 2026 | 125.55 | 128.00 | 125.25 | 127.45 | 126.98 | 2.33% | 155,497 |
| Jun 11, 2026 | 126.65 | 126.65 | 122.90 | 124.55 | 124.09 | -1.77% | 110,419 |
| Jun 10, 2026 | 127.05 | 130.80 | 126.05 | 126.80 | 126.33 | 0.04% | 163,972 |
| Jun 9, 2026 | 126.95 | 127.45 | 126.05 | 126.75 | 126.28 | 0.28% | 55,604 |
| Jun 8, 2026 | 127.15 | 127.20 | 125.05 | 126.40 | 125.93 | -0.82% | 172,667 |
| Jun 5, 2026 | 127.80 | 128.15 | 125.20 | 127.45 | 126.98 | 0.24% | 192,224 |
| Jun 4, 2026 | 128.80 | 129.60 | 126.75 | 127.15 | 126.68 | -1.32% | 183,847 |
| Jun 3, 2026 | 130.85 | 130.85 | 127.25 | 128.85 | 128.37 | -1.15% | 164,656 |
| Jun 2, 2026 | 125.45 | 130.90 | 124.80 | 130.35 | 129.87 | 3.41% | 294,906 |
| Jun 1, 2026 | 129.10 | 129.85 | 125.30 | 126.05 | 125.58 | -2.70% | 140,677 |
| May 29, 2026 | 130.20 | 134.00 | 128.60 | 129.55 | 129.07 | -0.92% | 515,194 |
| May 27, 2026 | 131.80 | 135.60 | 130.05 | 130.75 | 130.27 | -0.72% | 510,541 |
| May 26, 2026 | 134.20 | 137.45 | 129.90 | 131.70 | 131.21 | -2.52% | 782,065 |
| May 25, 2026 | 138.25 | 141.95 | 133.20 | 135.10 | 134.60 | -2.03% | 1,294,586 |
| May 22, 2026 | 130.00 | 142.50 | 130.00 | 137.90 | 137.39 | 8.11% | 7,363,277 |
| May 21, 2026 | 121.00 | 132.05 | 121.00 | 127.55 | 127.08 | 5.50% | 1,107,370 |
| May 20, 2026 | 121.00 | 121.40 | 120.00 | 120.90 | 120.45 | -0.41% | 60,891 |
| May 19, 2026 | 122.40 | 123.40 | 121.05 | 121.40 | 120.95 | -1.18% | 51,098 |
| May 18, 2026 | 122.50 | 123.90 | 120.40 | 122.85 | 122.40 | -0.20% | 43,463 |
| May 15, 2026 | 122.15 | 124.55 | 121.60 | 123.10 | 122.65 | 0.78% | 55,349 |
| May 14, 2026 | 122.80 | 123.65 | 121.40 | 122.15 | 121.70 | -0.53% | 51,279 |
| May 13, 2026 | 120.05 | 123.60 | 119.30 | 122.80 | 122.35 | 1.11% | 114,530 |
| May 12, 2026 | 124.90 | 124.90 | 120.80 | 121.45 | 121.00 | -2.84% | 84,257 |
| May 11, 2026 | 123.05 | 125.55 | 122.45 | 125.00 | 124.54 | 0.32% | 96,738 |
| May 8, 2026 | 125.00 | 125.55 | 124.15 | 124.60 | 124.14 | -0.28% | 55,950 |
| May 7, 2026 | 125.10 | 126.35 | 124.60 | 124.95 | 124.49 | -0.24% | 49,495 |
| May 6, 2026 | 124.40 | 125.85 | 124.00 | 125.25 | 124.79 | 0.97% | 65,107 |
| May 5, 2026 | 122.25 | 125.00 | 122.25 | 124.05 | 123.59 | 0.81% | 63,325 |
| May 4, 2026 | 122.80 | 124.35 | 122.40 | 123.05 | 122.60 | 0.53% | 63,065 |
| Apr 30, 2026 | 123.70 | 123.70 | 122.00 | 122.40 | 121.95 | -1.53% | 46,505 |
| Apr 29, 2026 | 124.85 | 124.90 | 123.65 | 124.30 | 123.84 | 0.24% | 69,709 |