JSW Energy Limited (NSE:JSWENERGY)
India flag India · Delayed Price · Currency is INR
517.90
-3.40 (-0.65%)
Aug 22, 2025, 3:30 PM IST

JSW Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025520.70522.60517.05518.00518.00-0.63%683,291
Aug 21, 2025532.00532.30519.20521.30521.30-1.97%2,595,619
Aug 20, 2025532.20539.15531.00531.75531.75-0.29%2,552,499
Aug 19, 2025533.60535.00530.40533.30533.30-0.06%1,331,552
Aug 18, 2025534.50540.65531.15533.60533.600.84%2,426,463
Aug 14, 2025535.00535.75525.85529.15529.15-1.09%1,062,841
Aug 13, 2025534.10538.95533.85535.00535.000.35%1,205,129
Aug 12, 2025534.60539.40531.10533.15533.15-0.36%1,582,468
Aug 11, 2025521.50537.00518.30535.10535.103.24%2,511,889
Aug 8, 2025533.20535.05516.50518.30518.30-2.74%1,688,157
Aug 7, 2025530.00537.00514.60532.90532.90-0.22%3,013,051
Aug 6, 2025538.50541.40521.70534.05534.05-0.68%4,521,179
Aug 5, 2025539.00548.40535.20537.70537.70-0.02%8,557,539
Aug 4, 2025515.00539.90512.30537.80537.805.11%9,051,726
Aug 1, 2025530.00533.90509.40511.65511.65-0.66%12,369,442
Jul 31, 2025520.05523.80512.10515.05515.05-2.17%1,946,308
Jul 30, 2025524.80529.75521.05526.50526.500.32%1,616,906
Jul 29, 2025515.20526.35515.20524.80524.800.90%1,532,398
Jul 28, 2025515.00527.75511.60520.10520.100.39%2,232,420
Jul 25, 2025531.45532.85512.00518.10518.10-2.71%3,715,596
Jul 24, 2025535.00537.00526.50532.55532.55-0.24%3,750,877
Jul 23, 2025532.95535.80531.00533.85533.850.43%1,429,888
Jul 22, 2025533.00536.10529.55531.55531.55-0.03%2,785,824
Jul 21, 2025530.40535.50526.05531.70531.700.25%2,545,659
Jul 18, 2025532.50538.75522.00530.40530.40-0.23%5,871,617
Jul 17, 2025528.00534.30521.55531.60531.60-0.03%4,175,593
Jul 16, 2025528.75533.50526.20531.75531.750.53%2,460,503
Jul 15, 2025532.00533.50526.40528.95528.95-0.29%2,422,923
Jul 14, 2025525.00534.35522.25530.50530.501.30%3,346,236
Jul 11, 2025531.00535.50522.20523.70523.70-1.29%4,054,505
Jul 10, 2025516.50536.60515.45530.55530.553.04%6,941,032
Jul 9, 2025515.05525.50513.90514.90514.900.26%3,516,374
Jul 8, 2025510.00516.85504.35513.55513.550.77%3,934,146
Jul 7, 2025513.65524.20508.00509.65509.65-0.46%3,411,737
Jul 4, 2025510.40513.40502.10512.00512.000.32%3,519,624
Jul 3, 2025519.80520.30507.95510.35510.35-1.49%3,273,830
Jul 2, 2025531.90532.65513.20518.05518.05-1.73%3,540,272
Jul 1, 2025522.30528.45518.80527.15527.150.97%2,604,174
Jun 30, 2025523.30526.10517.10522.10522.10-0.08%2,172,588
Jun 27, 2025519.00528.50516.00522.50522.501.07%3,849,783
Jun 26, 2025512.90520.45505.50516.95516.951.82%7,709,890
Jun 25, 2025510.90513.05506.70507.70507.700.55%4,375,094
Jun 24, 2025506.00510.80502.00504.90504.900.87%3,594,212
Jun 23, 2025495.00503.00489.50500.55500.550.25%3,285,462
Jun 20, 2025481.00502.20480.05499.30499.303.90%5,785,366
Jun 19, 2025504.10507.00479.00480.55480.55-4.66%5,484,701
Jun 18, 2025503.30512.50500.70504.05504.050.14%2,255,318
Jun 17, 2025515.00515.90500.50503.35503.35-1.85%2,324,881
Jun 16, 2025507.80514.30503.05512.85512.851.18%1,713,177
Jun 13, 2025502.30515.85502.30506.85506.85-1.93%2,226,519