JSW Cement Limited (NSE:JSWCEMENT)
India · Delayed Price · Currency is INR 111.17
-2.21 (-1.95%)
Oct 1, 2026, 3:30 PM IST
JSW Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 113.92 | 113.94 | 109.62 | 111.60 | - | -1.57% | 1,955,290 |
| 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 |
| 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 |