JSW Cement Limited (BOM:544480)
India · Delayed Price · Currency is INR 133.10
+1.35 (1.02%)
At close: Jul 31, 2026
BOM:544480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 131.75 | 133.50 | 131.10 | 133.10 | 133.10 | 1.02% | 101,021 |
| Jul 30, 2026 | 133.25 | 133.25 | 130.75 | 131.75 | 131.75 | -0.42% | 80,625 |
| Jul 29, 2026 | 134.95 | 135.70 | 131.65 | 132.30 | 132.30 | -1.27% | 476,508 |
| Jul 28, 2026 | 134.40 | 134.95 | 133.40 | 134.00 | 134.00 | -0.30% | 48,031 |
| Jul 27, 2026 | 133.30 | 136.00 | 133.30 | 134.40 | 134.40 | 1.82% | 71,773 |
| Jul 24, 2026 | 133.00 | 133.20 | 129.90 | 132.00 | 132.00 | -1.35% | 113,887 |
| Jul 23, 2026 | 136.55 | 137.40 | 133.25 | 133.80 | 133.80 | -2.55% | 167,168 |
| Jul 22, 2026 | 141.40 | 141.55 | 136.50 | 137.30 | 137.30 | -2.56% | 82,186 |
| Jul 21, 2026 | 141.25 | 143.35 | 140.15 | 140.90 | 140.90 | 0.28% | 3,768,168 |
| Jul 20, 2026 | 141.00 | 141.15 | 140.10 | 140.50 | 140.50 | 0.61% | 51,025 |
| Jul 17, 2026 | 142.10 | 142.75 | 138.90 | 139.65 | 139.65 | -1.86% | 6,204,143 |
| Jul 16, 2026 | 141.15 | 142.65 | 139.40 | 142.30 | 142.30 | 2.04% | 304,514 |
| Jul 15, 2026 | 137.05 | 141.15 | 137.00 | 139.45 | 139.45 | 1.97% | 6,602,544 |
| Jul 14, 2026 | 137.75 | 138.00 | 136.20 | 136.75 | 136.75 | -1.08% | 67,938 |
| Jul 13, 2026 | 138.10 | 139.60 | 136.95 | 138.25 | 138.25 | 0.07% | 123,407 |
| 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 |