Skip to main content
logo
JSW Cement Limited (NSE:JSWCEMENT)
India flag India · Delayed Price · Currency is INR
123.37
+0.72 (0.59%)
Jan 7, 2026, 11:50 AM IST

JSW Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 8, 2025112.00112.00109.29110.97110.97-0.35%2,089,314
Dec 5, 2025112.05113.16110.52111.36111.36-0.11%3,419,249
Dec 4, 2025108.00114.90106.65111.48111.483.20%6,618,271
Dec 3, 2025111.39111.51107.39108.02108.02-2.62%5,183,702
Dec 2, 2025113.93113.93110.33110.93110.93-2.37%4,758,051
Dec 1, 2025114.80117.02113.40113.62113.62-0.98%2,013,544
Nov 28, 2025118.50118.50114.51114.74114.74-1.81%1,718,435
Nov 27, 2025116.26118.23115.95116.86116.860.80%3,957,764
Nov 26, 2025117.40118.99115.51115.93115.93-0.21%3,148,118
Nov 25, 2025118.49118.92115.65116.17116.17-1.74%2,504,198
Nov 24, 2025124.49124.50117.90118.23118.23-4.96%5,723,572
Nov 21, 2025125.10126.00123.68124.40124.40-1.39%1,757,637
Nov 20, 2025127.40128.40125.89126.15126.15-0.95%876,478
Nov 19, 2025126.00127.95125.55127.36127.360.86%1,154,582
Nov 18, 2025128.00128.09126.00126.28126.28-1.27%905,043
Nov 17, 2025127.04129.10124.75127.91127.911.21%2,659,153
Nov 14, 2025127.14128.23125.80126.38126.38-1.84%1,600,964
Nov 13, 2025122.24130.26122.05128.75128.755.33%8,225,693
Nov 12, 2025122.90123.60122.00122.23122.23-0.25%2,260,663
Nov 11, 2025126.50126.50122.11122.54122.54-2.31%3,418,122
Nov 10, 2025131.50133.00124.50125.44125.44-1.75%5,870,300
Nov 7, 2025127.25128.70125.07127.67127.67-0.57%2,170,039
Nov 6, 2025134.80134.90128.00128.40128.40-4.87%2,485,520
Nov 4, 2025135.50136.44134.75134.98134.98-0.48%838,205
Nov 3, 2025135.99136.83135.36135.63135.63-0.59%672,356
Oct 31, 2025135.95137.00135.55136.44136.440.45%889,077
Oct 30, 2025136.39137.29135.48135.83135.83-0.65%1,650,216
Oct 29, 2025136.60137.60135.37136.72136.720.91%1,371,359
Oct 28, 2025136.59136.98134.58135.49135.49-0.81%834,282
Oct 27, 2025135.80137.70135.27136.59136.590.98%1,802,416