JSW Energy Limited (NSE:JSWENERGY)
India · Delayed Price · Currency is INR 510.50
-4.35 (-0.84%)
Jan 7, 2026, 11:50 AM IST
JSW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 515.00 | 518.00 | 507.20 | 510.70 | - | -0.81% | 581,860 |
| Jan 6, 2026 | 517.25 | 521.60 | 511.50 | 514.85 | 514.85 | -0.40% | 1,579,518 |
| Jan 5, 2026 | 510.05 | 524.10 | 509.85 | 516.90 | 516.90 | 1.22% | 3,982,373 |
| Jan 2, 2026 | 505.00 | 514.55 | 502.20 | 510.65 | 510.65 | 1.72% | 5,505,156 |
| Jan 1, 2026 | 484.00 | 503.05 | 483.00 | 502.00 | 502.00 | 4.05% | 6,027,942 |
| Dec 31, 2025 | 470.05 | 484.15 | 469.95 | 482.45 | 482.45 | 2.70% | 2,308,011 |
| Dec 30, 2025 | 469.30 | 474.65 | 468.00 | 469.75 | 469.75 | -0.30% | 638,823 |
| Dec 29, 2025 | 479.00 | 479.35 | 470.00 | 471.15 | 471.15 | -1.72% | 796,387 |
| Dec 26, 2025 | 481.90 | 486.95 | 477.30 | 479.40 | 479.40 | -1.02% | 712,818 |
| Dec 24, 2025 | 486.90 | 488.10 | 481.55 | 484.35 | 484.35 | -0.27% | 1,822,866 |
| Dec 23, 2025 | 480.00 | 486.75 | 477.20 | 485.65 | 485.65 | 1.40% | 1,158,705 |
| Dec 22, 2025 | 479.00 | 482.10 | 476.10 | 478.95 | 478.95 | 0.15% | 847,804 |
| Dec 19, 2025 | 475.00 | 479.90 | 468.30 | 478.25 | 478.25 | 1.32% | 1,533,200 |
| Dec 18, 2025 | 475.25 | 475.25 | 467.65 | 472.00 | 472.00 | -0.68% | 1,792,598 |
| Dec 17, 2025 | 477.80 | 482.55 | 473.00 | 475.25 | 475.25 | -0.68% | 1,837,506 |
| Dec 16, 2025 | 484.00 | 484.95 | 472.15 | 478.50 | 478.50 | -1.63% | 1,861,838 |
| Dec 15, 2025 | 484.10 | 487.80 | 478.90 | 486.45 | 486.45 | 0.88% | 3,760,447 |
| Dec 12, 2025 | 457.80 | 485.10 | 457.80 | 482.20 | 482.20 | 5.33% | 5,749,586 |
| Dec 11, 2025 | 452.15 | 460.00 | 448.15 | 457.80 | 457.80 | 1.47% | 2,098,580 |
| Dec 10, 2025 | 452.00 | 470.80 | 448.90 | 451.15 | 451.15 | -0.01% | 5,390,865 |
| Dec 9, 2025 | 453.50 | 456.90 | 442.70 | 451.20 | 451.20 | -0.58% | 21,783,590 |
| Dec 8, 2025 | 461.90 | 470.90 | 449.55 | 453.85 | 453.85 | -1.75% | 3,062,061 |
| 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 |