JSW Cement Limited (NSE:JSWCEMENT)
India · Delayed Price · Currency is INR 145.82
-2.19 (-1.48%)
Sep 11, 2025, 3:30 PM IST
JSW Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 148.00 | 148.40 | 145.44 | 145.82 | 145.82 | -1.48% | 3,966,905 |
| Sep 10, 2025 | 149.30 | 149.94 | 147.80 | 148.01 | 148.01 | -0.36% | 2,968,073 |
| Sep 9, 2025 | 149.95 | 149.99 | 148.21 | 148.54 | 148.54 | -0.45% | 2,583,143 |
| Sep 8, 2025 | 150.49 | 151.14 | 148.51 | 149.21 | 149.21 | -0.60% | 3,545,942 |
| Sep 5, 2025 | 152.89 | 152.99 | 149.48 | 150.11 | 150.11 | -1.43% | 4,553,483 |
| Sep 4, 2025 | 161.51 | 162.15 | 151.52 | 152.29 | 152.29 | -4.32% | 10,144,348 |
| Sep 3, 2025 | 153.70 | 159.93 | 153.70 | 159.17 | 159.17 | 3.54% | 23,333,691 |
| Sep 2, 2025 | 152.68 | 154.80 | 152.32 | 153.73 | 153.73 | 1.30% | 5,730,595 |
| Sep 1, 2025 | 148.90 | 152.80 | 147.97 | 151.76 | 151.76 | 2.24% | 6,096,458 |
| Aug 29, 2025 | 148.40 | 151.80 | 147.81 | 148.43 | 148.43 | 0.13% | 4,448,815 |
| Aug 28, 2025 | 150.30 | 151.55 | 147.06 | 148.23 | 148.23 | -1.50% | 8,347,289 |
| Aug 26, 2025 | 153.48 | 156.74 | 150.05 | 150.49 | 150.49 | -1.95% | 7,846,500 |
| Aug 25, 2025 | 153.89 | 155.40 | 152.92 | 153.48 | 153.48 | 0.24% | 5,125,690 |
| Aug 22, 2025 | 153.97 | 156.75 | 152.76 | 153.12 | 153.12 | -0.56% | 8,536,051 |
| Aug 21, 2025 | 154.00 | 156.70 | 151.77 | 153.98 | 153.98 | 0.10% | 10,842,093 |
| Aug 20, 2025 | 157.00 | 159.00 | 153.25 | 153.83 | 153.83 | -1.74% | 14,505,613 |
| Aug 19, 2025 | 150.00 | 158.20 | 148.12 | 156.55 | 156.55 | 4.35% | 47,572,618 |
| Aug 18, 2025 | 148.00 | 151.68 | 143.95 | 150.02 | 150.02 | 2.70% | 39,208,337 |