Skip to main content
logo
JSW Cement Limited (NSE:JSWCEMENT)
India flag India · Delayed Price · Currency is INR
110.19
-4.25 (-3.71%)
Mar 30, 2026, 3:30 PM IST

JSW Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 2026113.50113.95109.60110.19110.19-3.71%1,798,286
Mar 27, 2026117.97117.97113.35114.44114.44-3.36%2,304,134
Mar 25, 2026116.00119.16115.80118.42118.422.93%1,764,459
Mar 24, 2026116.50116.50112.81115.05115.051.73%1,516,704
Mar 23, 2026114.55114.70112.40113.09113.09-2.62%2,988,028
Mar 20, 2026116.98118.79115.76116.13116.131.12%1,699,230
Mar 19, 2026117.00117.52114.30114.84114.84-3.24%1,329,934
Mar 18, 2026116.60119.16116.60118.68118.681.86%1,146,118
Mar 17, 2026117.00117.80115.75116.51116.510.04%2,016,821
Mar 16, 2026115.81117.69114.99116.46116.460.56%1,742,781
Mar 13, 2026119.01119.66114.85115.81115.81-3.36%2,949,847
Mar 12, 2026118.58122.49118.52119.84119.84-0.64%1,288,806
Mar 11, 2026123.29123.40120.32120.61120.61-1.14%828,708
Mar 10, 2026124.48124.61120.99122.00122.00-0.68%1,724,167
Mar 9, 2026119.00123.80116.80122.84122.840.48%1,910,260
Mar 6, 2026124.00126.50122.01122.25122.25-1.76%1,513,962
Mar 5, 2026119.98125.10118.20124.44124.444.27%2,368,402
Mar 4, 2026123.00123.12119.00119.34119.34-3.09%1,722,976
Mar 2, 2026121.50124.87120.25123.14123.14-1.55%2,112,866
Feb 27, 2026128.75128.89123.10125.08125.08-2.07%10,048,570
Feb 26, 2026125.01128.81124.30127.72127.722.24%11,136,610
Feb 25, 2026127.50128.28124.50124.92124.92-2.01%1,582,117
Feb 24, 2026125.00128.00123.61127.48127.481.91%2,605,890
Feb 23, 2026122.09125.28121.56125.09125.092.59%2,350,866
Feb 20, 2026123.13123.70121.50121.93121.93-0.97%960,388
Feb 19, 2026123.00125.45121.67123.12123.12-0.39%2,222,383
Feb 18, 2026122.00124.85121.74123.60123.601.12%2,257,298
Feb 17, 2026119.10122.48119.10122.23122.232.69%2,017,473
Feb 16, 2026119.00119.40116.91119.03119.03-0.33%2,190,388
Feb 13, 2026119.00120.32117.13119.43119.43-0.18%1,343,607
Feb 12, 2026118.54120.99116.55119.65119.650.94%2,114,709
Feb 11, 2026122.08122.50118.11118.54118.54-2.23%1,631,809
Feb 10, 2026124.00124.38120.90121.24121.24-1.78%1,807,130
Feb 9, 2026122.60124.45120.30123.44123.441.75%2,900,611
Feb 6, 2026123.52123.52120.24121.32121.32-1.78%2,715,970
Feb 5, 2026121.00127.85120.40123.52123.526.35%45,003,830
Feb 4, 2026114.79116.38113.80116.14116.141.75%1,210,885
Feb 3, 2026116.29120.00113.83114.14114.14-0.06%1,479,049
Feb 2, 2026113.40114.84111.10114.21114.210.71%1,075,843
Feb 1, 2026115.40115.40111.99113.40113.40-0.70%837,516
Jan 30, 2026114.75116.12113.75114.20114.20-1.91%1,172,217
Jan 29, 2026113.48116.90113.03116.42116.423.07%1,987,967
Jan 28, 2026113.10114.53112.30112.95112.95-0.08%1,703,336
Jan 27, 2026116.50117.67112.55113.04113.04-2.97%7,811,831
Jan 23, 2026119.00119.49115.57116.50116.50-1.72%1,662,237
Jan 22, 2026116.50119.67116.50118.54118.542.72%4,356,108
Jan 21, 2026118.65119.00114.30115.40115.40-2.74%1,878,683
Jan 20, 2026120.01121.30117.45118.65118.65-1.66%4,233,292
Jan 19, 2026120.60122.18119.90120.65120.65-0.89%1,220,835
Jan 16, 2026121.65122.22120.38121.73121.730.05%1,408,305