JSW Cement Limited (NSE:JSWCEMENT)
India · Delayed Price · Currency is INR 135.68
-0.76 (-0.56%)
Nov 3, 2025, 1:30 PM IST
JSW Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 135.95 | 137.00 | 135.55 | 136.44 | 136.44 | 0.45% | 888,992 |
| Oct 30, 2025 | 136.39 | 137.29 | 135.48 | 135.83 | 135.83 | -0.65% | 1,650,216 |
| Oct 29, 2025 | 136.60 | 137.60 | 135.37 | 136.72 | 136.72 | 0.91% | 1,371,359 |
| Oct 28, 2025 | 136.59 | 136.98 | 134.58 | 135.49 | 135.49 | -0.81% | 834,282 |
| Oct 27, 2025 | 135.80 | 137.70 | 135.27 | 136.59 | 136.59 | 0.98% | 1,802,416 |
| Oct 24, 2025 | 135.50 | 136.86 | 133.72 | 135.27 | 135.27 | -0.16% | 2,036,993 |
| Oct 23, 2025 | 138.73 | 138.73 | 135.26 | 135.48 | 135.48 | -2.03% | 1,195,926 |
| Oct 21, 2025 | 137.49 | 139.33 | 137.49 | 138.29 | 138.29 | 0.93% | 508,815 |
| Oct 20, 2025 | 136.20 | 137.51 | 134.75 | 137.02 | 137.02 | 0.42% | 1,803,493 |
| Oct 17, 2025 | 137.33 | 138.23 | 135.45 | 136.45 | 136.45 | -0.66% | 1,309,845 |
| Oct 16, 2025 | 138.27 | 139.25 | 137.07 | 137.36 | 137.36 | -0.50% | 691,589 |
| Oct 15, 2025 | 135.26 | 138.49 | 134.86 | 138.05 | 138.05 | 2.10% | 1,220,864 |
| Oct 14, 2025 | 138.90 | 139.57 | 134.75 | 135.21 | 135.21 | -2.96% | 2,227,068 |
| Oct 13, 2025 | 139.50 | 140.78 | 139.01 | 139.33 | 139.33 | -0.96% | 953,518 |
| Oct 10, 2025 | 137.98 | 143.40 | 137.60 | 140.68 | 140.68 | 1.96% | 3,534,213 |
| Oct 9, 2025 | 138.51 | 139.04 | 137.12 | 137.98 | 137.98 | -0.20% | 1,331,463 |
| Oct 8, 2025 | 139.74 | 140.95 | 137.90 | 138.26 | 138.26 | -1.06% | 1,764,496 |
| Oct 7, 2025 | 140.86 | 141.17 | 139.26 | 139.74 | 139.74 | -0.80% | 1,136,102 |
| Oct 6, 2025 | 141.10 | 142.64 | 139.51 | 140.86 | 140.86 | 1.44% | 3,324,094 |
| Oct 3, 2025 | 138.80 | 139.40 | 137.79 | 138.86 | 138.86 | 0.29% | 1,601,643 |
| Oct 1, 2025 | 137.57 | 139.20 | 135.90 | 138.46 | 138.46 | 0.41% | 3,018,045 |
| Sep 30, 2025 | 140.75 | 141.20 | 137.45 | 137.89 | 137.89 | -1.70% | 2,064,210 |
| Sep 29, 2025 | 141.00 | 142.76 | 140.01 | 140.27 | 140.27 | -0.77% | 1,774,082 |
| Sep 26, 2025 | 143.85 | 144.00 | 139.79 | 141.36 | 141.36 | -1.73% | 3,093,693 |
| Sep 25, 2025 | 146.49 | 147.20 | 143.25 | 143.85 | 143.85 | -1.77% | 2,668,528 |
| Sep 24, 2025 | 147.18 | 148.38 | 146.20 | 146.44 | 146.44 | -0.50% | 1,987,230 |
| Sep 23, 2025 | 149.44 | 150.09 | 146.70 | 147.18 | 147.18 | -1.51% | 2,671,260 |
| Sep 22, 2025 | 149.51 | 151.40 | 149.02 | 149.44 | 149.44 | 0.11% | 3,324,026 |
| Sep 19, 2025 | 151.74 | 151.74 | 149.05 | 149.27 | 149.27 | -1.28% | 2,531,658 |
| Sep 18, 2025 | 148.50 | 151.85 | 147.50 | 151.21 | 151.21 | 2.33% | 5,541,105 |
| Sep 17, 2025 | 149.44 | 152.90 | 147.33 | 147.77 | 147.77 | -0.63% | 4,924,836 |
| Sep 16, 2025 | 151.45 | 151.65 | 148.05 | 148.71 | 148.71 | -1.05% | 2,740,161 |
| Sep 15, 2025 | 151.95 | 153.45 | 149.71 | 150.29 | 150.29 | 1.06% | 5,357,153 |
| Sep 12, 2025 | 146.29 | 149.30 | 145.90 | 148.72 | 148.72 | 2.08% | 3,893,758 |
| Sep 11, 2025 | 148.00 | 148.40 | 145.31 | 145.69 | 145.69 | -1.57% | 5,640,167 |
| Sep 10, 2025 | 149.30 | 149.94 | 147.80 | 148.01 | 148.01 | -0.36% | 2,969,890 |
| 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 |