JSW Cement Limited (NSE:JSWCEMENT)
India · Delayed Price · Currency is INR 125.15
+0.62 (0.50%)
May 11, 2026, 3:29 PM IST
JSW Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 124.00 | 125.50 | 122.71 | 125.10 | - | 0.46% | 310,692 |
| May 8, 2026 | 124.78 | 125.60 | 124.20 | 124.53 | 124.53 | -0.38% | 639,424 |
| May 7, 2026 | 125.25 | 126.36 | 124.65 | 125.01 | 125.01 | -0.20% | 930,673 |
| May 6, 2026 | 124.99 | 125.80 | 124.05 | 125.26 | 125.26 | 0.98% | 512,203 |
| May 5, 2026 | 122.50 | 124.99 | 122.31 | 124.04 | 124.04 | 1.03% | 839,565 |
| May 4, 2026 | 123.10 | 124.18 | 122.26 | 122.78 | 122.78 | 0.25% | 947,908 |
| Apr 30, 2026 | 124.00 | 124.00 | 121.91 | 122.47 | 122.47 | -1.47% | 781,825 |
| Apr 29, 2026 | 125.00 | 125.00 | 123.78 | 124.30 | 124.30 | 0.27% | 616,422 |
| Apr 28, 2026 | 125.35 | 125.48 | 123.75 | 123.97 | 123.97 | -1.01% | 1,030,303 |
| Apr 27, 2026 | 124.12 | 126.53 | 123.70 | 125.23 | 125.23 | 1.37% | 1,324,455 |
| Apr 24, 2026 | 125.55 | 126.55 | 122.66 | 123.54 | 123.54 | -1.40% | 1,221,431 |
| Apr 23, 2026 | 127.10 | 128.63 | 124.10 | 125.30 | 125.30 | -1.89% | 1,369,222 |
| Apr 22, 2026 | 128.96 | 128.96 | 127.16 | 127.72 | 127.72 | -0.23% | 1,350,433 |
| Apr 21, 2026 | 131.50 | 137.83 | 127.15 | 128.02 | 128.02 | -1.10% | 9,587,131 |
| Apr 20, 2026 | 126.46 | 130.73 | 124.47 | 129.45 | 129.45 | 2.84% | 3,188,321 |
| Apr 17, 2026 | 127.30 | 127.30 | 125.50 | 125.88 | 125.88 | -0.27% | 1,016,104 |
| Apr 16, 2026 | 129.60 | 129.60 | 125.85 | 126.22 | 126.22 | -1.97% | 1,460,750 |
| Apr 15, 2026 | 128.50 | 129.60 | 128.00 | 128.75 | 128.75 | 2.03% | 1,095,550 |
| Apr 13, 2026 | 125.20 | 127.38 | 123.11 | 126.19 | 126.19 | -0.97% | 1,265,516 |
| Apr 10, 2026 | 126.50 | 128.50 | 126.50 | 127.43 | 127.43 | 1.05% | 1,294,971 |
| Apr 9, 2026 | 127.00 | 128.16 | 125.51 | 126.11 | 126.11 | -0.45% | 1,428,709 |
| Apr 8, 2026 | 123.00 | 128.09 | 121.45 | 126.68 | 126.68 | 5.44% | 3,170,163 |
| Apr 7, 2026 | 118.00 | 121.25 | 117.04 | 120.14 | 120.14 | 1.38% | 1,183,977 |
| Apr 6, 2026 | 115.94 | 119.27 | 114.11 | 118.51 | 118.51 | 2.22% | 1,082,674 |
| Apr 2, 2026 | 112.80 | 116.25 | 111.94 | 115.94 | 115.94 | 1.05% | 979,144 |
| Apr 1, 2026 | 114.50 | 115.25 | 112.03 | 114.73 | 114.73 | 4.12% | 849,927 |
| Mar 30, 2026 | 113.50 | 113.95 | 109.60 | 110.19 | 110.19 | -3.71% | 1,798,286 |
| Mar 27, 2026 | 117.97 | 117.97 | 113.35 | 114.44 | 114.44 | -3.36% | 2,304,134 |
| Mar 25, 2026 | 116.00 | 119.16 | 115.80 | 118.42 | 118.42 | 2.93% | 1,764,459 |
| Mar 24, 2026 | 116.50 | 116.50 | 112.81 | 115.05 | 115.05 | 1.73% | 1,516,704 |
| Mar 23, 2026 | 114.55 | 114.70 | 112.40 | 113.09 | 113.09 | -2.62% | 2,988,028 |
| Mar 20, 2026 | 116.98 | 118.79 | 115.76 | 116.13 | 116.13 | 1.12% | 1,699,230 |
| Mar 19, 2026 | 117.00 | 117.52 | 114.30 | 114.84 | 114.84 | -3.24% | 1,329,934 |
| Mar 18, 2026 | 116.60 | 119.16 | 116.60 | 118.68 | 118.68 | 1.86% | 1,146,118 |
| Mar 17, 2026 | 117.00 | 117.80 | 115.75 | 116.51 | 116.51 | 0.04% | 2,016,821 |
| Mar 16, 2026 | 115.81 | 117.69 | 114.99 | 116.46 | 116.46 | 0.56% | 1,742,781 |
| Mar 13, 2026 | 119.01 | 119.66 | 114.85 | 115.81 | 115.81 | -3.36% | 2,949,847 |
| Mar 12, 2026 | 118.58 | 122.49 | 118.52 | 119.84 | 119.84 | -0.64% | 1,288,806 |
| Mar 11, 2026 | 123.29 | 123.40 | 120.32 | 120.61 | 120.61 | -1.14% | 828,708 |
| Mar 10, 2026 | 124.48 | 124.61 | 120.99 | 122.00 | 122.00 | -0.68% | 1,724,167 |
| Mar 9, 2026 | 119.00 | 123.80 | 116.80 | 122.84 | 122.84 | 0.48% | 1,910,260 |
| Mar 6, 2026 | 124.00 | 126.50 | 122.01 | 122.25 | 122.25 | -1.76% | 1,513,962 |
| Mar 5, 2026 | 119.98 | 125.10 | 118.20 | 124.44 | 124.44 | 4.27% | 2,368,402 |
| Mar 4, 2026 | 123.00 | 123.12 | 119.00 | 119.34 | 119.34 | -3.09% | 1,722,976 |
| Mar 2, 2026 | 121.50 | 124.87 | 120.25 | 123.14 | 123.14 | -1.55% | 2,112,866 |
| Feb 27, 2026 | 128.75 | 128.89 | 123.10 | 125.08 | 125.08 | -2.07% | 10,048,570 |
| Feb 26, 2026 | 125.01 | 128.81 | 124.30 | 127.72 | 127.72 | 2.24% | 11,136,610 |
| Feb 25, 2026 | 127.50 | 128.28 | 124.50 | 124.92 | 124.92 | -2.01% | 1,582,117 |
| Feb 24, 2026 | 125.00 | 128.00 | 123.61 | 127.48 | 127.48 | 1.91% | 2,605,890 |
| Feb 23, 2026 | 122.09 | 125.28 | 121.56 | 125.09 | 125.09 | 2.59% | 2,350,866 |