JSW Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	125.99	126.90	124.81	126.04	126.04	0.73%	1,435,890
Aug 20, 2026	124.19	126.48	123.98	125.13	125.13	1.19%	656,733
Aug 19, 2026	127.20	127.80	122.94	123.66	123.66	-2.87%	1,827,342
Aug 18, 2026	127.00	127.69	126.76	127.31	127.31	-0.23%	471,590
Aug 17, 2026	129.91	130.00	127.40	127.60	127.60	-1.86%	1,189,077
Aug 14, 2026	131.00	131.36	128.20	130.02	130.02	-0.81%	1,890,822
Aug 13, 2026	131.00	132.30	129.80	131.08	131.08	0.41%	1,430,731
Aug 12, 2026	131.52	132.45	130.20	130.55	130.55	-0.74%	836,481
Aug 11, 2026	132.30	133.43	130.50	131.52	131.52	-0.99%	1,285,574
Aug 10, 2026	134.90	134.90	132.26	132.84	132.84	-1.08%	996,321
Aug 7, 2026	132.40	136.40	132.40	134.29	134.29	1.26%	1,543,467
Aug 6, 2026	132.47	134.45	131.90	132.62	132.62	0.44%	1,142,669
Aug 5, 2026	132.50	133.19	131.30	132.04	132.04	0.10%	765,513
Aug 4, 2026	133.99	134.29	131.50	131.91	131.91	-0.74%	916,515
Aug 3, 2026	134.00	134.75	132.15	132.90	132.90	-0.15%	692,633
Jul 31, 2026	131.43	133.36	131.11	133.10	133.10	1.38%	819,457
Jul 30, 2026	133.20	133.27	130.25	131.29	131.29	-0.88%	1,328,235
Jul 29, 2026	134.22	135.71	131.80	132.46	132.46	-1.31%	2,998,961
Jul 28, 2026	134.49	134.96	133.41	134.22	134.22	-0.14%	554,961
Jul 27, 2026	132.99	136.15	132.99	134.41	134.41	1.73%	1,002,215
Jul 24, 2026	132.86	133.28	129.88	132.12	132.12	-1.29%	1,298,867
Jul 23, 2026	137.19	137.39	133.50	133.84	133.84	-2.51%	1,233,772
Jul 22, 2026	141.25	141.95	136.70	137.29	137.29	-2.61%	1,383,090
Jul 21, 2026	140.59	143.40	140.10	140.97	140.97	0.27%	3,996,510
Jul 20, 2026	139.90	141.48	139.21	140.59	140.59	0.47%	720,611
Jul 17, 2026	142.29	142.99	138.81	139.93	139.93	-1.66%	7,974,384
Jul 16, 2026	140.50	142.80	139.39	142.29	142.29	2.04%	2,656,401
Jul 15, 2026	136.85	141.20	136.85	139.45	139.45	1.97%	2,647,814
Jul 14, 2026	137.93	138.50	136.00	136.75	136.75	-1.11%	2,154,689
Jul 13, 2026	137.85	139.65	136.95	138.29	138.29	0.05%	3,029,827
Jul 10, 2026	136.20	138.97	136.20	138.22	138.22	2.56%	2,397,090
Jul 9, 2026	134.43	137.40	134.43	135.27	134.77	0.62%	1,035,304
Jul 8, 2026	135.50	137.90	133.80	134.43	133.93	-1.24%	2,147,214
Jul 7, 2026	136.47	137.39	135.18	136.12	135.62	-0.26%	956,998
Jul 6, 2026	136.58	138.50	134.61	136.47	135.97	-0.07%	1,339,708
Jul 3, 2026	136.24	137.70	136.00	136.57	136.07	0.24%	1,792,515
Jul 2, 2026	137.00	137.44	135.45	136.24	135.74	-0.34%	1,138,975
Jul 1, 2026	135.00	137.50	134.90	136.70	136.19	1.32%	2,064,183
Jun 30, 2026	133.00	135.50	132.57	134.92	134.42	1.61%	2,558,890
Jun 29, 2026	133.00	134.36	130.50	132.78	132.29	-0.58%	2,783,814
Jun 25, 2026	134.00	136.90	133.00	133.55	133.06	-0.03%	4,566,649
Jun 24, 2026	129.11	134.25	128.79	133.59	133.10	3.25%	4,811,798
Jun 23, 2026	131.00	132.90	128.90	129.38	128.90	-0.52%	3,134,553
Jun 22, 2026	129.43	130.30	128.55	130.05	129.57	1.08%	1,487,649
Jun 19, 2026	131.48	133.30	128.20	128.66	128.18	-1.58%	4,132,651
Jun 18, 2026	130.71	132.00	129.97	130.72	130.24	0.42%	1,794,655
Jun 17, 2026	129.98	132.48	129.58	130.17	129.69	0.65%	2,091,476
Jun 16, 2026	130.00	130.50	128.30	129.33	128.85	-0.93%	1,335,186
Jun 15, 2026	129.00	131.63	128.60	130.55	130.07	2.50%	2,901,321
Jun 12, 2026	125.51	128.00	125.40	127.37	126.90	2.19%	9,218,491