JSW Energy Limited (NSE:JSWENERGY)
India · Delayed Price · Currency is INR 461.95
+2.10 (0.46%)
At close: Dec 5, 2025
JSW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 459.85 | 465.00 | 448.65 | 461.95 | 461.95 | 0.46% | 4,893,964 |
| Dec 4, 2025 | 470.20 | 473.30 | 457.90 | 459.85 | 459.85 | -2.20% | 6,057,866 |
| Dec 3, 2025 | 482.20 | 484.85 | 468.10 | 470.20 | 470.20 | -2.88% | 2,984,285 |
| Dec 2, 2025 | 488.05 | 490.55 | 480.00 | 484.15 | 484.15 | -1.56% | 2,109,674 |
| Dec 1, 2025 | 488.70 | 493.40 | 484.10 | 491.80 | 491.80 | 0.64% | 1,933,563 |
| Nov 28, 2025 | 489.50 | 489.50 | 483.45 | 488.65 | 488.65 | 0.13% | 1,256,225 |
| Nov 27, 2025 | 489.00 | 490.20 | 480.65 | 488.00 | 488.00 | 0.15% | 2,266,552 |
| Nov 26, 2025 | 476.60 | 489.60 | 473.80 | 487.25 | 487.25 | 2.23% | 1,486,994 |
| Nov 25, 2025 | 481.40 | 482.40 | 475.00 | 476.60 | 476.60 | -0.91% | 2,950,968 |
| Nov 24, 2025 | 487.90 | 487.90 | 479.50 | 481.00 | 481.00 | -0.73% | 3,561,430 |
| Nov 21, 2025 | 506.00 | 507.65 | 483.00 | 484.55 | 484.55 | -4.02% | 6,244,965 |
| Nov 20, 2025 | 516.00 | 517.30 | 503.50 | 504.85 | 504.85 | -1.71% | 3,532,744 |
| Nov 19, 2025 | 526.05 | 528.70 | 512.35 | 513.65 | 513.65 | -2.52% | 2,913,764 |
| Nov 18, 2025 | 526.80 | 528.50 | 520.95 | 526.95 | 526.95 | -0.13% | 2,011,169 |
| Nov 17, 2025 | 528.00 | 535.50 | 526.85 | 527.65 | 527.65 | -0.22% | 1,230,818 |
| Nov 14, 2025 | 525.05 | 531.75 | 522.55 | 528.80 | 528.80 | 0.09% | 1,755,919 |
| Nov 13, 2025 | 527.50 | 532.90 | 525.40 | 528.30 | 528.30 | 0.05% | 1,677,794 |
| Nov 12, 2025 | 527.90 | 532.35 | 523.05 | 528.05 | 528.05 | 0.23% | 1,747,648 |
| Nov 11, 2025 | 523.00 | 529.45 | 518.25 | 526.85 | 526.85 | 0.83% | 1,434,139 |
| Nov 10, 2025 | 521.00 | 527.00 | 519.55 | 522.50 | 522.50 | 0.65% | 878,117 |
| Nov 7, 2025 | 522.00 | 523.90 | 511.20 | 519.15 | 519.15 | 0.35% | 1,562,135 |
| Nov 6, 2025 | 526.15 | 531.95 | 515.60 | 517.35 | 517.35 | -2.04% | 2,026,463 |
| Nov 4, 2025 | 534.00 | 535.45 | 525.90 | 528.10 | 528.10 | -0.90% | 1,525,398 |
| Nov 3, 2025 | 528.00 | 536.25 | 524.80 | 532.90 | 532.90 | 1.03% | 1,781,082 |
| Oct 31, 2025 | 538.00 | 540.00 | 525.50 | 527.45 | 527.45 | -1.99% | 2,820,568 |
| Oct 30, 2025 | 535.00 | 541.30 | 529.00 | 538.15 | 538.15 | 0.69% | 1,726,926 |
| Oct 29, 2025 | 536.50 | 546.35 | 531.85 | 534.45 | 534.45 | -0.35% | 2,691,960 |
| Oct 28, 2025 | 527.00 | 539.90 | 525.10 | 536.35 | 536.35 | 1.32% | 2,738,818 |
| Oct 27, 2025 | 531.00 | 535.85 | 527.80 | 529.35 | 529.35 | -0.34% | 2,154,794 |
| Oct 24, 2025 | 533.00 | 538.05 | 528.25 | 531.15 | 531.15 | -0.40% | 2,323,758 |
| Oct 23, 2025 | 528.25 | 535.00 | 522.85 | 533.30 | 533.30 | 0.98% | 2,656,263 |
| Oct 21, 2025 | 531.50 | 531.50 | 525.30 | 528.10 | 528.10 | 0.55% | 489,245 |
| Oct 20, 2025 | 539.60 | 539.60 | 514.00 | 525.20 | 525.20 | -2.88% | 5,106,756 |
| Oct 17, 2025 | 550.00 | 552.70 | 536.75 | 540.80 | 540.80 | -1.42% | 3,399,859 |
| Oct 16, 2025 | 545.75 | 551.50 | 545.00 | 548.60 | 548.60 | 0.52% | 2,481,559 |
| Oct 15, 2025 | 541.25 | 547.10 | 537.60 | 545.75 | 545.75 | 0.87% | 1,730,184 |
| Oct 14, 2025 | 546.00 | 549.50 | 534.90 | 541.05 | 541.05 | -0.62% | 2,538,458 |
| Oct 13, 2025 | 543.00 | 546.50 | 538.65 | 544.45 | 544.45 | -0.28% | 1,373,686 |
| Oct 10, 2025 | 542.80 | 547.50 | 541.50 | 546.00 | 546.00 | 0.59% | 1,605,532 |
| Oct 9, 2025 | 534.00 | 544.00 | 532.55 | 542.80 | 542.80 | 1.56% | 1,425,566 |
| Oct 8, 2025 | 547.05 | 547.95 | 530.10 | 534.45 | 534.45 | -2.48% | 3,256,894 |
| Oct 7, 2025 | 541.00 | 557.40 | 538.55 | 548.05 | 548.05 | 1.30% | 4,233,559 |
| Oct 6, 2025 | 539.90 | 542.80 | 536.10 | 541.00 | 541.00 | 0.20% | 1,940,149 |
| Oct 3, 2025 | 537.00 | 542.35 | 532.05 | 539.90 | 539.90 | 0.64% | 1,851,581 |
| Oct 1, 2025 | 532.90 | 538.00 | 528.20 | 536.45 | 536.45 | 1.05% | 840,361 |
| Sep 30, 2025 | 526.50 | 534.35 | 525.00 | 530.85 | 530.85 | 0.44% | 1,505,150 |
| Sep 29, 2025 | 521.00 | 531.85 | 520.20 | 528.55 | 528.55 | 1.62% | 1,476,731 |
| Sep 26, 2025 | 526.15 | 528.40 | 518.30 | 520.10 | 520.10 | -1.61% | 1,451,737 |
| Sep 25, 2025 | 536.00 | 539.85 | 527.15 | 528.60 | 528.60 | -1.22% | 2,098,712 |
| Sep 24, 2025 | 546.05 | 551.00 | 533.25 | 535.15 | 535.15 | -1.60% | 2,427,695 |