JSW Cement Limited (BOM:544480)
India · Delayed Price · Currency is INR 129.55
-1.20 (-0.92%)
At close: May 29, 2026
BOM:544480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 130.20 | 134.00 | 128.60 | 129.55 | 129.55 | -0.92% | 515,194 |
| May 27, 2026 | 131.80 | 135.60 | 130.05 | 130.75 | 130.75 | -0.72% | 510,541 |
| May 26, 2026 | 134.20 | 137.45 | 129.90 | 131.70 | 131.70 | -2.52% | 782,065 |
| May 25, 2026 | 138.25 | 141.95 | 133.20 | 135.10 | 135.10 | -2.03% | 1,294,586 |
| May 22, 2026 | 130.00 | 142.50 | 130.00 | 137.90 | 137.90 | 8.11% | 7,363,277 |
| May 21, 2026 | 121.00 | 132.05 | 121.00 | 127.55 | 127.55 | 5.50% | 1,107,370 |
| May 20, 2026 | 121.00 | 121.40 | 120.00 | 120.90 | 120.90 | -0.41% | 60,891 |
| May 19, 2026 | 122.40 | 123.40 | 121.05 | 121.40 | 121.40 | -1.18% | 51,098 |
| May 18, 2026 | 122.50 | 123.90 | 120.40 | 122.85 | 122.85 | -0.20% | 43,463 |
| May 15, 2026 | 122.15 | 124.55 | 121.60 | 123.10 | 123.10 | 0.78% | 55,349 |
| May 14, 2026 | 122.80 | 123.65 | 121.40 | 122.15 | 122.15 | -0.53% | 51,279 |
| May 13, 2026 | 120.05 | 123.60 | 119.30 | 122.80 | 122.80 | 1.11% | 114,530 |
| May 12, 2026 | 124.90 | 124.90 | 120.80 | 121.45 | 121.45 | -2.84% | 84,257 |
| May 11, 2026 | 123.05 | 125.55 | 122.45 | 125.00 | 125.00 | 0.32% | 96,738 |
| May 8, 2026 | 125.00 | 125.55 | 124.15 | 124.60 | 124.60 | -0.28% | 55,950 |
| May 7, 2026 | 125.10 | 126.35 | 124.60 | 124.95 | 124.95 | -0.24% | 49,495 |
| May 6, 2026 | 124.40 | 125.85 | 124.00 | 125.25 | 125.25 | 0.97% | 65,107 |
| May 5, 2026 | 122.25 | 125.00 | 122.25 | 124.05 | 124.05 | 0.81% | 63,225 |
| May 4, 2026 | 122.80 | 124.35 | 122.40 | 123.05 | 123.05 | 0.53% | 63,065 |
| Apr 30, 2026 | 123.70 | 123.70 | 122.00 | 122.40 | 122.40 | -1.53% | 46,505 |
| Apr 29, 2026 | 124.85 | 124.90 | 123.65 | 124.30 | 124.30 | 0.24% | 69,709 |
| Apr 28, 2026 | 126.25 | 126.25 | 123.70 | 124.00 | 124.00 | -0.96% | 68,868 |
| Apr 27, 2026 | 123.80 | 126.40 | 123.80 | 125.20 | 125.20 | 1.38% | 68,533 |
| Apr 24, 2026 | 125.40 | 126.45 | 122.75 | 123.50 | 123.50 | -1.52% | 163,759 |
| Apr 23, 2026 | 127.60 | 128.55 | 124.65 | 125.40 | 125.40 | -1.80% | 103,614 |
| Apr 22, 2026 | 129.30 | 129.30 | 127.25 | 127.70 | 127.70 | -0.23% | 94,199 |
| Apr 21, 2026 | 131.40 | 137.90 | 127.00 | 128.00 | 128.00 | -1.16% | 693,219 |
| Apr 20, 2026 | 126.35 | 130.60 | 124.35 | 129.50 | 129.50 | 2.86% | 238,472 |
| Apr 17, 2026 | 127.50 | 127.50 | 125.60 | 125.90 | 125.90 | -0.28% | 92,055 |
| Apr 16, 2026 | 129.85 | 129.85 | 125.95 | 126.25 | 126.25 | -1.90% | 118,645 |
| Apr 15, 2026 | 127.30 | 129.60 | 127.30 | 128.70 | 128.70 | 1.98% | 146,051 |
| Apr 13, 2026 | 122.70 | 127.30 | 122.70 | 126.20 | 126.20 | -1.02% | 117,982 |
| Apr 10, 2026 | 128.25 | 128.50 | 126.60 | 127.50 | 127.50 | 1.11% | 95,570 |
| Apr 9, 2026 | 127.85 | 128.10 | 125.50 | 126.10 | 126.10 | -0.43% | 70,936 |
| Apr 8, 2026 | 122.15 | 128.00 | 121.45 | 126.65 | 126.65 | 5.45% | 148,498 |
| Apr 7, 2026 | 117.65 | 121.25 | 117.50 | 120.10 | 120.10 | 1.18% | 94,217 |
| Apr 6, 2026 | 115.90 | 119.45 | 114.10 | 118.70 | 118.70 | 2.28% | 145,402 |
| Apr 2, 2026 | 112.45 | 116.30 | 111.90 | 116.05 | 116.05 | 1.18% | 74,031 |
| Apr 1, 2026 | 113.30 | 115.30 | 113.00 | 114.70 | 114.70 | 4.04% | 111,593 |
| Mar 30, 2026 | 113.30 | 113.95 | 109.55 | 110.25 | 110.25 | -3.54% | 190,593 |
| Mar 27, 2026 | 118.20 | 118.20 | 113.35 | 114.30 | 114.30 | -3.38% | 325,076 |
| Mar 25, 2026 | 115.05 | 119.25 | 115.05 | 118.30 | 118.30 | 2.69% | 305,026 |
| Mar 24, 2026 | 116.00 | 116.35 | 112.75 | 115.20 | 115.20 | 1.95% | 203,241 |
| Mar 23, 2026 | 114.90 | 114.90 | 112.35 | 113.00 | 113.00 | -2.54% | 409,514 |
| Mar 20, 2026 | 117.00 | 118.75 | 115.65 | 115.95 | 115.95 | 1.00% | 139,618 |
| Mar 19, 2026 | 116.80 | 117.40 | 114.30 | 114.80 | 114.80 | -3.29% | 211,134 |
| Mar 18, 2026 | 116.50 | 119.20 | 116.50 | 118.70 | 118.70 | 1.89% | 124,314 |
| Mar 17, 2026 | 117.00 | 117.80 | 115.75 | 116.50 | 116.50 | 0.04% | 157,358 |
| Mar 16, 2026 | 115.85 | 117.65 | 115.00 | 116.45 | 116.45 | 0.52% | 198,844 |
| Mar 13, 2026 | 118.85 | 119.85 | 114.90 | 115.85 | 115.85 | -3.34% | 328,498 |