JSW Cement Limited (BOM:544480)
India · Delayed Price · Currency is INR 113.15
+2.05 (1.85%)
At close: Oct 6, 2026
BOM:544480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 111.15 | 113.70 | 110.75 | 113.15 | 113.15 | 1.85% | 111,506 |
| Oct 5, 2026 | 112.20 | 113.00 | 109.90 | 111.10 | 111.10 | -0.27% | 558,961 |
| Oct 1, 2026 | 113.50 | 113.50 | 109.55 | 111.40 | 111.40 | -1.81% | 1,220,229 |
| Sep 30, 2026 | 113.00 | 114.00 | 112.30 | 113.45 | 113.45 | 0.75% | 210,525 |
| Sep 29, 2026 | 112.35 | 113.30 | 111.00 | 112.60 | 112.60 | 0.04% | 151,018 |
| Sep 28, 2026 | 115.10 | 115.65 | 112.25 | 112.55 | 112.55 | -2.60% | 254,941 |
| Sep 25, 2026 | 115.65 | 116.20 | 112.90 | 115.55 | 115.55 | -0.09% | 124,445 |
| Sep 24, 2026 | 118.15 | 118.15 | 115.30 | 115.65 | 115.65 | -2.20% | 161,934 |
| Sep 23, 2026 | 117.55 | 119.00 | 117.00 | 118.25 | 118.25 | 1.37% | 109,775 |
| Sep 22, 2026 | 117.00 | 118.00 | 116.00 | 116.65 | 116.65 | 0.21% | 183,414 |
| Sep 21, 2026 | 118.00 | 119.65 | 116.00 | 116.40 | 116.40 | -0.94% | 263,040 |
| Sep 18, 2026 | 117.35 | 118.05 | 116.40 | 117.50 | 117.50 | 0.77% | 75,063 |
| Sep 17, 2026 | 116.55 | 117.35 | 116.00 | 116.60 | 116.60 | 0.04% | 75,562 |
| Sep 16, 2026 | 116.60 | 117.00 | 114.95 | 116.55 | 116.55 | -0.38% | 145,722 |
| Sep 15, 2026 | 120.55 | 120.55 | 116.40 | 117.00 | 117.00 | -1.52% | 50,846 |
| Sep 11, 2026 | 120.65 | 120.70 | 118.45 | 118.80 | 118.80 | -1.61% | 162,462 |
| Sep 10, 2026 | 120.15 | 121.25 | 120.15 | 120.75 | 120.75 | -0.08% | 75,543 |
| Sep 9, 2026 | 121.50 | 121.50 | 120.55 | 120.85 | 120.85 | -0.62% | 91,700 |
| Sep 8, 2026 | 121.65 | 122.00 | 120.55 | 121.60 | 121.60 | -0.21% | 70,468 |
| Sep 7, 2026 | 123.05 | 124.10 | 121.20 | 121.85 | 121.85 | -1.81% | 92,350 |
| Sep 4, 2026 | 123.65 | 125.10 | 123.10 | 124.10 | 124.10 | 0.61% | 44,657 |
| Sep 3, 2026 | 123.50 | 124.10 | 122.45 | 123.35 | 123.35 | -0.20% | 85,849 |
| Sep 2, 2026 | 124.55 | 124.55 | 123.15 | 123.60 | 123.60 | -0.72% | 46,023 |
| Sep 1, 2026 | 126.05 | 126.05 | 123.85 | 124.50 | 124.50 | -1.19% | 29,870 |
| Aug 31, 2026 | 124.85 | 126.75 | 123.80 | 126.00 | 126.00 | 0.60% | 129,306 |
| Aug 28, 2026 | 126.40 | 127.00 | 124.65 | 125.25 | 125.25 | -0.99% | 38,266 |
| Aug 27, 2026 | 125.50 | 127.20 | 123.70 | 126.50 | 126.50 | 1.16% | 110,704 |
| Aug 26, 2026 | 125.65 | 126.45 | 124.40 | 125.05 | 125.05 | 0.08% | 59,692 |
| Aug 25, 2026 | 126.80 | 126.80 | 124.10 | 124.95 | 124.95 | -1.42% | 538,187 |
| Aug 24, 2026 | 125.20 | 128.25 | 125.20 | 126.75 | 126.75 | 0.52% | 163,806 |
| Aug 21, 2026 | 125.60 | 126.85 | 124.85 | 126.10 | 126.10 | 0.80% | 51,652 |
| Aug 20, 2026 | 124.05 | 126.50 | 123.95 | 125.10 | 125.10 | 0.93% | 117,721 |
| Aug 19, 2026 | 128.35 | 128.35 | 122.75 | 123.95 | 123.95 | -2.63% | 128,203 |
| Aug 18, 2026 | 126.90 | 127.75 | 126.75 | 127.30 | 127.30 | -0.27% | 62,054 |
| Aug 17, 2026 | 129.85 | 129.85 | 127.50 | 127.65 | 127.65 | -1.85% | 170,119 |
| Aug 14, 2026 | 131.00 | 131.45 | 128.25 | 130.05 | 130.05 | -0.76% | 143,030 |
| Aug 13, 2026 | 130.90 | 132.25 | 129.80 | 131.05 | 131.05 | 0.38% | 112,532 |
| Aug 12, 2026 | 131.10 | 132.40 | 130.15 | 130.55 | 130.55 | -0.76% | 97,348 |
| Aug 11, 2026 | 131.90 | 133.35 | 130.50 | 131.55 | 131.55 | -1.02% | 135,377 |
| Aug 10, 2026 | 134.30 | 134.70 | 132.30 | 132.90 | 132.90 | -1.08% | 107,967 |
| Aug 7, 2026 | 132.50 | 135.90 | 132.50 | 134.35 | 134.35 | 1.28% | 137,383 |
| Aug 6, 2026 | 132.35 | 134.45 | 132.00 | 132.65 | 132.65 | 0.53% | 90,478 |
| Aug 5, 2026 | 132.15 | 133.00 | 131.35 | 131.95 | 131.95 | -0.15% | 125,046 |
| Aug 4, 2026 | 132.95 | 134.15 | 131.55 | 132.15 | 132.15 | -0.53% | 66,977 |
| Aug 3, 2026 | 133.75 | 134.80 | 132.35 | 132.85 | 132.85 | -0.19% | 66,526 |
| 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 |