Skip to main content
logo
JSW Cement Limited (NSE:JSWCEMENT)
India flag India · Delayed Price · Currency is INR
138.29
+0.07 (0.05%)
Jul 13, 2026, 3:30 PM IST

JSW Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026136.20138.97136.20138.22138.222.56%2,397,090
Jul 9, 2026134.43137.40134.43135.27134.770.62%1,035,304
Jul 8, 2026135.50137.90133.80134.43133.93-1.24%2,147,214
Jul 7, 2026136.47137.39135.18136.12135.62-0.26%956,998
Jul 6, 2026136.58138.50134.61136.47135.97-0.07%1,339,708
Jul 3, 2026136.24137.70136.00136.57136.070.24%1,792,515
Jul 2, 2026137.00137.44135.45136.24135.74-0.34%1,138,975
Jul 1, 2026135.00137.50134.90136.70136.191.32%2,064,183
Jun 30, 2026133.00135.50132.57134.92134.421.61%2,558,890
Jun 29, 2026133.00134.36130.50132.78132.29-0.58%2,783,814
Jun 25, 2026134.00136.90133.00133.55133.06-0.03%4,566,649
Jun 24, 2026129.11134.25128.79133.59133.103.25%4,811,798
Jun 23, 2026131.00132.90128.90129.38128.90-0.52%3,134,553
Jun 22, 2026129.43130.30128.55130.05129.571.08%1,487,649
Jun 19, 2026131.48133.30128.20128.66128.18-1.58%4,132,651
Jun 18, 2026130.71132.00129.97130.72130.240.42%1,794,655
Jun 17, 2026129.98132.48129.58130.17129.690.65%2,091,476
Jun 16, 2026130.00130.50128.30129.33128.85-0.93%1,335,186
Jun 15, 2026129.00131.63128.60130.55130.072.50%2,901,321
Jun 12, 2026125.51128.00125.40127.37126.902.19%9,218,491
Jun 11, 2026126.49126.49122.80124.64124.18-1.72%1,807,702
Jun 10, 2026126.77130.75125.95126.82126.350.04%3,965,650
Jun 9, 2026127.10127.20126.06126.77126.300.22%751,462
Jun 8, 2026127.00127.37125.00126.49126.02-0.69%1,875,878
Jun 5, 2026127.72128.12126.00127.37126.900.21%1,146,819
Jun 4, 2026128.50129.65126.60127.10126.63-1.32%1,708,760
Jun 3, 2026130.83130.89127.36128.80128.32-1.10%1,383,177
Jun 2, 2026125.78130.89124.71130.23129.753.33%3,250,430
Jun 1, 2026129.28129.94124.95126.03125.56-2.78%2,903,482
May 29, 2026131.49133.19128.57129.63129.15-0.84%3,731,743
May 27, 2026132.11135.67129.93130.73130.25-0.57%5,433,076
May 26, 2026134.77137.38130.85131.48130.99-2.44%8,015,101
May 25, 2026138.00141.90133.20134.77134.27-2.33%32,295,240
May 22, 2026130.10142.50130.10137.99137.488.26%108,481,600
May 21, 2026121.28132.13121.28127.46126.995.42%41,116,890
May 20, 2026121.20121.36120.01120.91120.46-0.37%515,513
May 19, 2026122.44122.81121.06121.36120.91-1.18%777,419
May 18, 2026121.94124.00120.23122.81122.36-0.29%979,442
May 15, 2026122.25124.74121.51123.17122.710.75%950,893
May 14, 2026122.00123.50121.17122.25121.80-0.46%832,520
May 13, 2026120.40123.76119.32122.81122.361.15%1,268,084
May 12, 2026124.74124.90120.80121.41120.96-2.92%821,806
May 11, 2026124.00125.60122.71125.06124.600.43%880,438
May 8, 2026124.78125.60124.20124.53124.07-0.38%639,424
May 7, 2026125.25126.36124.65125.01124.55-0.20%930,673
May 6, 2026124.99125.80124.05125.26124.800.98%512,203
May 5, 2026122.50124.99122.31124.04123.581.03%839,565
May 4, 2026123.10124.18122.26122.78122.330.25%947,908
Apr 30, 2026124.00124.00121.91122.47122.02-1.47%781,825
Apr 29, 2026125.00125.00123.78124.30123.840.27%616,422