JSW Cement Limited (NSE:JSWCEMENT)
India · Delayed Price · Currency is INR 112.95
-0.09 (-0.08%)
Jan 28, 2026, 3:30 PM IST
JSW Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 116.50 | 117.67 | 112.55 | 113.04 | 113.04 | -2.97% | 7,811,831 |
| Jan 23, 2026 | 119.00 | 119.49 | 115.57 | 116.50 | 116.50 | -1.72% | 1,662,237 |
| Jan 22, 2026 | 116.50 | 119.67 | 116.50 | 118.54 | 118.54 | 2.72% | 4,356,108 |
| Jan 21, 2026 | 118.65 | 119.00 | 114.30 | 115.40 | 115.40 | -2.74% | 1,878,683 |
| Jan 20, 2026 | 120.01 | 121.30 | 117.45 | 118.65 | 118.65 | -1.66% | 4,233,292 |
| Jan 19, 2026 | 120.60 | 122.18 | 119.90 | 120.65 | 120.65 | -0.89% | 1,220,835 |
| Jan 16, 2026 | 121.65 | 122.22 | 120.38 | 121.73 | 121.73 | 0.05% | 1,408,305 |
| Jan 14, 2026 | 122.20 | 122.90 | 121.40 | 121.67 | 121.67 | -0.55% | 1,074,279 |
| Jan 13, 2026 | 120.81 | 123.20 | 120.80 | 122.34 | 122.34 | 1.60% | 1,586,893 |
| Jan 12, 2026 | 118.00 | 121.40 | 116.75 | 120.41 | 120.41 | 1.67% | 1,463,349 |
| Jan 9, 2026 | 119.95 | 119.97 | 117.72 | 118.43 | 118.43 | -1.28% | 1,888,616 |
| Jan 8, 2026 | 123.71 | 124.01 | 119.40 | 119.97 | 119.97 | -3.02% | 2,868,362 |
| Jan 7, 2026 | 123.00 | 124.32 | 122.06 | 123.71 | 123.71 | 0.86% | 1,544,210 |
| Jan 6, 2026 | 122.00 | 123.77 | 120.81 | 122.65 | 122.65 | 1.15% | 1,560,726 |
| Jan 5, 2026 | 123.01 | 123.01 | 120.64 | 121.26 | 121.26 | -1.42% | 1,192,235 |
| Jan 2, 2026 | 120.23 | 123.29 | 119.50 | 123.01 | 123.01 | 2.31% | 1,802,610 |
| Jan 1, 2026 | 119.35 | 120.71 | 118.44 | 120.23 | 120.23 | 1.15% | 1,229,335 |
| Dec 31, 2025 | 121.00 | 121.05 | 118.41 | 118.86 | 118.86 | -1.74% | 2,088,661 |
| Dec 30, 2025 | 118.61 | 122.42 | 118.01 | 120.97 | 120.97 | 2.03% | 5,212,688 |
| Dec 29, 2025 | 118.71 | 119.24 | 117.50 | 118.56 | 118.56 | -0.13% | 2,663,369 |
| Dec 26, 2025 | 119.00 | 120.40 | 118.23 | 118.72 | 118.72 | 0.06% | 1,683,234 |
| Dec 24, 2025 | 119.47 | 119.69 | 117.51 | 118.65 | 118.65 | -0.02% | 1,651,015 |
| Dec 23, 2025 | 119.25 | 119.30 | 117.75 | 118.67 | 118.67 | 0.24% | 1,437,014 |
| Dec 22, 2025 | 117.35 | 118.99 | 116.35 | 118.39 | 118.39 | 2.17% | 2,120,526 |
| Dec 19, 2025 | 117.94 | 118.48 | 115.23 | 115.87 | 115.87 | -1.04% | 1,970,583 |
| Dec 18, 2025 | 118.44 | 118.73 | 116.60 | 117.09 | 117.09 | -1.14% | 906,387 |
| Dec 17, 2025 | 121.99 | 121.99 | 118.11 | 118.44 | 118.44 | -2.65% | 1,224,768 |
| Dec 16, 2025 | 120.29 | 122.69 | 120.06 | 121.66 | 121.66 | 1.33% | 1,548,562 |
| Dec 15, 2025 | 121.50 | 123.90 | 119.37 | 120.06 | 120.06 | -0.97% | 2,701,468 |
| Dec 12, 2025 | 116.50 | 121.64 | 116.50 | 121.24 | 121.24 | 4.25% | 3,381,906 |
| Dec 11, 2025 | 115.95 | 116.56 | 113.55 | 116.30 | 116.30 | 0.91% | 1,590,723 |
| Dec 10, 2025 | 112.36 | 116.10 | 112.25 | 115.25 | 115.25 | 2.64% | 9,159,031 |
| Dec 9, 2025 | 111.00 | 112.90 | 109.20 | 112.29 | 112.29 | 1.19% | 2,640,037 |
| Dec 8, 2025 | 112.00 | 112.00 | 109.29 | 110.97 | 110.97 | -0.35% | 2,089,314 |
| Dec 5, 2025 | 112.05 | 113.16 | 110.52 | 111.36 | 111.36 | -0.11% | 3,419,249 |
| Dec 4, 2025 | 108.00 | 114.90 | 106.65 | 111.48 | 111.48 | 3.20% | 6,618,271 |
| Dec 3, 2025 | 111.39 | 111.51 | 107.39 | 108.02 | 108.02 | -2.62% | 5,183,702 |
| Dec 2, 2025 | 113.93 | 113.93 | 110.33 | 110.93 | 110.93 | -2.37% | 4,758,051 |
| Dec 1, 2025 | 114.80 | 117.02 | 113.40 | 113.62 | 113.62 | -0.98% | 2,013,544 |
| Nov 28, 2025 | 118.50 | 118.50 | 114.51 | 114.74 | 114.74 | -1.81% | 1,718,435 |
| Nov 27, 2025 | 116.26 | 118.23 | 115.95 | 116.86 | 116.86 | 0.80% | 3,957,764 |
| Nov 26, 2025 | 117.40 | 118.99 | 115.51 | 115.93 | 115.93 | -0.21% | 3,148,118 |
| Nov 25, 2025 | 118.49 | 118.92 | 115.65 | 116.17 | 116.17 | -1.74% | 2,504,198 |
| Nov 24, 2025 | 124.49 | 124.50 | 117.90 | 118.23 | 118.23 | -4.96% | 5,723,572 |
| Nov 21, 2025 | 125.10 | 126.00 | 123.68 | 124.40 | 124.40 | -1.39% | 1,757,637 |
| Nov 20, 2025 | 127.40 | 128.40 | 125.89 | 126.15 | 126.15 | -0.95% | 876,478 |
| Nov 19, 2025 | 126.00 | 127.95 | 125.55 | 127.36 | 127.36 | 0.86% | 1,154,582 |
| Nov 18, 2025 | 128.00 | 128.09 | 126.00 | 126.28 | 126.28 | -1.27% | 905,043 |
| Nov 17, 2025 | 127.04 | 129.10 | 124.75 | 127.91 | 127.91 | 1.21% | 2,659,153 |
| Nov 14, 2025 | 127.14 | 128.23 | 125.80 | 126.38 | 126.38 | -1.84% | 1,600,964 |