NSE:JSWENERGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	540.55	567.80	539.30	567.80	-	4.92%	2,491,788
Jul 17, 2026	545.35	547.40	539.20	541.20	541.20	-0.40%	847,436
Jul 16, 2026	551.95	556.00	542.00	543.40	543.40	-1.18%	2,626,754
Jul 15, 2026	557.00	558.55	548.10	549.90	549.90	-1.32%	2,799,933
Jul 14, 2026	557.00	564.00	550.65	557.25	557.25	0.65%	2,818,707
Jul 13, 2026	554.95	556.50	547.65	553.65	553.65	0.04%	2,304,774
Jul 10, 2026	536.10	554.75	536.10	553.45	553.45	3.75%	2,381,375
Jul 9, 2026	545.00	552.65	531.60	533.45	533.45	-0.65%	2,720,465
Jul 8, 2026	543.60	547.45	531.50	536.95	536.95	-1.33%	2,201,018
Jul 7, 2026	547.40	550.40	540.00	544.20	544.20	-0.58%	3,977,070
Jul 6, 2026	550.00	559.70	544.75	547.40	547.40	-0.51%	3,535,314
Jul 3, 2026	567.80	569.50	549.20	550.20	550.20	-2.68%	3,196,718
Jul 2, 2026	572.00	572.00	562.50	565.35	565.35	-0.72%	2,516,897
Jul 1, 2026	583.50	585.25	567.90	569.45	569.45	-2.35%	1,999,865
Jun 30, 2026	588.00	588.30	573.75	583.15	583.15	-0.53%	4,361,565
Jun 29, 2026	573.45	592.00	570.05	586.25	586.25	2.22%	5,001,790
Jun 25, 2026	575.00	583.90	572.25	573.50	573.50	-0.16%	2,159,741
Jun 24, 2026	570.00	576.90	566.15	574.40	574.40	0.97%	2,203,395
Jun 23, 2026	584.50	585.40	567.00	568.90	568.90	-2.26%	1,863,982
Jun 22, 2026	571.60	586.35	568.90	582.05	582.05	2.10%	4,309,136
Jun 19, 2026	573.25	581.00	564.60	570.10	570.10	-0.95%	3,659,448
Jun 18, 2026	575.00	581.60	572.05	575.55	575.55	0.62%	3,495,488
Jun 17, 2026	564.00	573.35	555.60	572.00	572.00	1.77%	2,136,899
Jun 16, 2026	568.00	568.00	558.60	562.05	562.05	-0.74%	1,480,775
Jun 15, 2026	571.55	572.00	563.05	566.25	566.25	1.23%	2,844,308
Jun 12, 2026	562.00	566.30	549.30	559.35	559.35	1.29%	2,727,602
Jun 11, 2026	561.50	568.65	548.30	552.25	552.25	-1.50%	2,994,970
Jun 10, 2026	571.90	575.80	557.15	560.65	560.65	-1.71%	2,717,089
Jun 9, 2026	580.55	583.45	567.55	570.40	570.40	-0.10%	1,964,709
Jun 8, 2026	575.00	586.65	564.70	570.95	570.95	-2.27%	1,620,286
Jun 5, 2026	591.00	592.90	575.75	584.20	584.20	-0.65%	1,509,598
Jun 4, 2026	578.00	594.35	572.65	590.05	588.05	1.70%	2,592,199
Jun 3, 2026	589.90	590.45	571.40	580.20	578.23	-1.42%	1,997,491
Jun 2, 2026	581.85	592.00	571.30	588.55	586.56	0.87%	4,070,897
Jun 1, 2026	598.90	608.00	581.25	583.45	581.47	-1.95%	2,465,291
May 29, 2026	606.00	617.35	592.10	595.05	593.03	-1.16%	11,039,280
May 27, 2026	582.00	608.90	579.10	602.05	600.01	4.52%	10,917,970
May 26, 2026	559.90	580.95	553.35	576.00	574.05	3.40%	6,108,184
May 25, 2026	557.25	559.50	551.65	557.05	555.16	1.05%	2,566,491
May 22, 2026	548.10	553.80	545.45	551.25	549.38	0.51%	1,802,387
May 21, 2026	545.00	553.30	543.05	548.45	546.59	2.11%	3,079,588
May 20, 2026	532.90	538.50	526.80	537.10	535.28	0.74%	2,464,546
May 19, 2026	534.90	539.50	528.55	533.15	531.34	0.77%	3,622,410
May 18, 2026	521.00	531.00	508.10	529.05	527.26	2.72%	5,849,655
May 15, 2026	515.05	523.05	505.25	515.05	513.30	0.44%	4,853,676
May 14, 2026	514.40	517.75	505.20	512.80	511.06	0.71%	1,810,666
May 13, 2026	517.95	521.80	506.90	509.20	507.47	-1.69%	4,110,399
May 12, 2026	539.75	539.75	512.00	517.95	516.19	-6.95%	13,199,340
May 11, 2026	572.00	572.00	549.25	556.65	554.76	-2.55%	4,584,648
May 8, 2026	576.00	577.80	563.30	571.20	569.26	-0.82%	2,726,922