Skip to main content
logo
JSW Cement Limited (NSE:JSWCEMENT)
India flag India · Delayed Price · Currency is INR
124.00
+1.77 (1.45%)
Feb 18, 2026, 3:30 PM IST

JSW Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026122.00123.33122.00122.19--0.03%160,214
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
Jan 14, 2026122.20122.90121.40121.67121.67-0.55%1,074,279
Jan 13, 2026120.81123.20120.80122.34122.341.60%1,586,893
Jan 12, 2026118.00121.40116.75120.41120.411.67%1,463,349
Jan 9, 2026119.95119.97117.72118.43118.43-1.28%1,888,616
Jan 8, 2026123.71124.01119.40119.97119.97-3.02%2,868,362
Jan 7, 2026123.00124.32122.06123.71123.710.86%1,544,210
Jan 6, 2026122.00123.77120.81122.65122.651.15%1,560,726
Jan 5, 2026123.01123.01120.64121.26121.26-1.42%1,192,235
Jan 2, 2026120.23123.29119.50123.01123.012.31%1,802,610
Jan 1, 2026119.35120.71118.44120.23120.231.15%1,229,335
Dec 31, 2025121.00121.05118.41118.86118.86-1.74%2,088,661
Dec 30, 2025118.61122.42118.01120.97120.972.03%5,212,688
Dec 29, 2025118.71119.24117.50118.56118.56-0.13%2,663,369
Dec 26, 2025119.00120.40118.23118.72118.720.06%1,683,234
Dec 24, 2025119.47119.69117.51118.65118.65-0.02%1,651,015
Dec 23, 2025119.25119.30117.75118.67118.670.24%1,437,014
Dec 22, 2025117.35118.99116.35118.39118.392.17%2,120,526
Dec 19, 2025117.94118.48115.23115.87115.87-1.04%1,970,583
Dec 18, 2025118.44118.73116.60117.09117.09-1.14%906,387
Dec 17, 2025121.99121.99118.11118.44118.44-2.65%1,224,768
Dec 16, 2025120.29122.69120.06121.66121.661.33%1,548,562
Dec 15, 2025121.50123.90119.37120.06120.06-0.97%2,701,468
Dec 12, 2025116.50121.64116.50121.24121.244.25%3,381,906
Dec 11, 2025115.95116.56113.55116.30116.300.91%1,590,723
Dec 10, 2025112.36116.10112.25115.25115.252.64%9,159,031
Dec 9, 2025111.00112.90109.20112.29112.291.19%2,640,037