JSW Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	113.70	115.21	112.95	115.00	115.00	0.22%	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
Aug 31, 2026	125.00	126.82	123.80	126.02	126.02	0.62%	1,280,096
Aug 28, 2026	127.00	127.20	124.70	125.24	125.24	-1.04%	476,253
Aug 27, 2026	126.09	127.34	123.61	126.55	126.55	1.26%	1,620,103
Aug 26, 2026	125.90	126.47	124.36	124.97	124.97	-0.02%	1,655,553
Aug 25, 2026	126.80	126.94	124.10	124.99	124.99	-1.42%	560,460
Aug 24, 2026	126.20	128.28	126.00	126.79	126.79	0.60%	883,246
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