JSW Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	131.49	133.19	128.57	129.63	129.63	-0.84%	3,731,743
May 27, 2026	132.11	135.67	129.93	130.73	130.73	-0.57%	5,433,076
May 26, 2026	134.77	137.38	130.85	131.48	131.48	-2.44%	8,015,101
May 25, 2026	138.00	141.90	133.20	134.77	134.77	-2.33%	32,295,240
May 22, 2026	130.10	142.50	130.10	137.99	137.99	8.26%	108,481,600
May 21, 2026	121.28	132.13	121.28	127.46	127.46	5.42%	41,116,890
May 20, 2026	121.20	121.36	120.01	120.91	120.91	-0.37%	515,513
May 19, 2026	122.44	122.81	121.06	121.36	121.36	-1.18%	777,419
May 18, 2026	121.94	124.00	120.23	122.81	122.81	-0.29%	979,442
May 15, 2026	122.25	124.74	121.51	123.17	123.17	0.75%	950,893
May 14, 2026	122.00	123.50	121.17	122.25	122.25	-0.46%	832,520
May 13, 2026	120.40	123.76	119.32	122.81	122.81	1.15%	1,268,084
May 12, 2026	124.74	124.90	120.80	121.41	121.41	-2.92%	821,806
May 11, 2026	124.00	125.60	122.71	125.06	125.06	0.43%	880,438
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