JSW Cement Limited (NSE:JSWCEMENT)
India · Delayed Price · Currency is INR 130.20
+4.32 (3.43%)
Apr 20, 2026, 3:29 PM IST
JSW Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 126.46 | 126.46 | 124.47 | 124.80 | - | -0.86% | 111,498 |
| 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 |
| Feb 20, 2026 | 123.13 | 123.70 | 121.50 | 121.93 | 121.93 | -0.97% | 960,388 |
| Feb 19, 2026 | 123.00 | 125.45 | 121.67 | 123.12 | 123.12 | -0.39% | 2,222,383 |
| Feb 18, 2026 | 122.00 | 124.85 | 121.74 | 123.60 | 123.60 | 1.12% | 2,257,298 |
| Feb 17, 2026 | 119.10 | 122.48 | 119.10 | 122.23 | 122.23 | 2.69% | 2,017,473 |
| Feb 16, 2026 | 119.00 | 119.40 | 116.91 | 119.03 | 119.03 | -0.33% | 2,190,388 |
| Feb 13, 2026 | 119.00 | 120.32 | 117.13 | 119.43 | 119.43 | -0.18% | 1,343,607 |
| Feb 12, 2026 | 118.54 | 120.99 | 116.55 | 119.65 | 119.65 | 0.94% | 2,114,709 |
| Feb 11, 2026 | 122.08 | 122.50 | 118.11 | 118.54 | 118.54 | -2.23% | 1,631,809 |
| Feb 10, 2026 | 124.00 | 124.38 | 120.90 | 121.24 | 121.24 | -1.78% | 1,807,130 |
| Feb 9, 2026 | 122.60 | 124.45 | 120.30 | 123.44 | 123.44 | 1.75% | 2,900,611 |
| Feb 6, 2026 | 123.52 | 123.52 | 120.24 | 121.32 | 121.32 | -1.78% | 2,715,970 |
| Feb 5, 2026 | 121.00 | 127.85 | 120.40 | 123.52 | 123.52 | 6.35% | 45,003,830 |
| Feb 4, 2026 | 114.79 | 116.38 | 113.80 | 116.14 | 116.14 | 1.75% | 1,210,885 |
| Feb 3, 2026 | 116.29 | 120.00 | 113.83 | 114.14 | 114.14 | -0.06% | 1,479,049 |