JSW Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	124.70	126.30	123.77	126.00	126.00	1.54%	1,372,319
Nov 11, 2026	122.75	124.22	121.50	124.09	124.09	2.26%	2,926,850
Nov 9, 2026	123.69	123.69	120.80	121.35	121.35	-2.07%	1,433,952
Nov 8, 2026	124.70	126.00	123.41	123.92	123.92	0.41%	806,721
Nov 6, 2026	123.45	127.15	119.46	123.41	123.41	0.73%	41,935,411
Nov 5, 2026	124.00	124.90	122.05	122.52	122.52	0.60%	881,637
Nov 4, 2026	121.37	122.76	120.75	121.79	121.79	-0.15%	948,034
Nov 3, 2026	120.62	123.36	120.01	121.97	121.97	1.68%	2,105,465
Nov 2, 2026	115.58	121.00	115.40	119.96	119.96	3.86%	2,206,645
Oct 30, 2026	116.00	116.00	114.27	115.50	115.50	-0.27%	1,024,387
Oct 29, 2026	115.10	116.41	113.62	115.81	115.81	0.55%	1,298,416
Oct 28, 2026	115.85	116.12	113.00	115.18	115.18	-1.23%	1,258,980
Oct 27, 2026	118.00	118.80	115.47	116.61	116.61	-0.84%	1,336,963
Oct 26, 2026	116.98	118.35	116.00	117.60	117.60	0.53%	1,189,843
Oct 23, 2026	114.69	118.84	112.45	116.98	116.98	2.00%	6,408,104
Oct 22, 2026	113.70	115.21	112.95	114.69	114.69	-0.05%	983,193
Oct 21, 2026	115.60	116.20	112.70	114.75	114.75	-0.84%	931,494
Oct 19, 2026	116.00	117.90	114.80	115.72	115.72	0.88%	1,870,290
Oct 16, 2026	113.40	115.49	112.42	114.71	114.71	1.32%	1,246,132
Oct 15, 2026	114.30	115.04	112.52	113.22	113.22	-1.29%	959,966
Oct 14, 2026	112.45	115.60	111.61	114.70	114.70	1.61%	1,506,426
Oct 13, 2026	112.99	113.15	111.12	112.88	112.88	0.79%	1,653,579
Oct 12, 2026	113.40	113.50	111.55	112.00	112.00	-0.38%	966,269
Oct 9, 2026	112.91	113.03	110.73	112.43	112.43	-0.48%	1,238,038
Oct 8, 2026	112.51	113.35	110.55	112.97	112.97	0.74%	2,617,489
Oct 7, 2026	115.77	116.40	110.81	112.14	112.14	-0.94%	4,530,075
Oct 6, 2026	111.35	113.60	110.48	113.20	113.20	1.90%	1,257,168
Oct 5, 2026	112.00	113.31	109.86	111.09	111.09	-0.46%	1,631,122
Oct 1, 2026	113.92	113.94	109.62	111.60	111.60	-1.57%	1,956,465
Sep 30, 2026	113.60	114.03	112.30	113.38	113.38	0.71%	1,945,111
Sep 29, 2026	112.49	112.99	111.02	112.58	112.58	0.08%	1,286,428
Sep 28, 2026	115.90	115.90	112.25	112.49	112.49	-2.58%	1,802,272
Sep 25, 2026	115.52	116.29	112.83	115.47	115.47	-0.21%	2,447,516
Sep 24, 2026	118.00	118.00	115.25	115.71	115.71	-2.09%	1,180,047
Sep 23, 2026	117.50	119.02	116.71	118.18	118.18	1.27%	2,422,590
Sep 22, 2026	117.00	118.10	115.91	116.70	116.70	0.29%	3,073,613
Sep 21, 2026	119.00	119.75	115.90	116.36	116.36	-0.92%	3,863,414
Sep 18, 2026	117.20	118.10	116.23	117.44	117.44	0.69%	1,513,300
Sep 17, 2026	116.50	117.24	115.85	116.64	116.64	0.10%	915,141
Sep 16, 2026	116.91	117.16	115.03	116.52	116.52	-0.31%	1,308,484
Sep 15, 2026	118.70	119.33	116.20	116.88	116.88	-1.67%	928,470
Sep 11, 2026	120.50	120.74	118.40	118.87	118.87	-1.57%	1,784,827
Sep 10, 2026	120.50	121.32	120.35	120.77	120.77	0.06%	681,977
Sep 9, 2026	120.70	121.45	120.41	120.70	120.70	-0.76%	1,069,054
Sep 8, 2026	121.84	122.09	120.26	121.62	121.62	-0.16%	765,295
Sep 7, 2026	123.60	125.00	121.16	121.81	121.81	-1.82%	1,140,728
Sep 4, 2026	123.50	125.17	123.02	124.07	124.07	0.57%	1,203,964
Sep 3, 2026	123.96	124.39	122.35	123.37	123.37	-0.19%	1,584,887
Sep 2, 2026	124.70	124.70	123.17	123.60	123.60	-0.92%	822,154
Sep 1, 2026	126.02	126.10	123.80	124.75	124.75	-1.01%	534,258