JSW Energy Limited (NSE:JSWENERGY)
India · Delayed Price · Currency is INR 545.20
-16.20 (-2.89%)
Apr 24, 2026, 3:30 PM IST
NSE:JSWENERGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 561.00 | 563.60 | 538.35 | 545.20 | - | -2.89% | 4,212,747 |
| Apr 23, 2026 | 562.55 | 567.95 | 559.10 | 561.40 | 561.40 | 0.15% | 4,239,094 |
| Apr 22, 2026 | 542.60 | 562.80 | 540.00 | 560.55 | 560.55 | 2.54% | 4,197,818 |
| Apr 21, 2026 | 546.00 | 559.70 | 545.05 | 546.65 | 546.65 | 0.66% | 4,306,696 |
| Apr 20, 2026 | 540.00 | 550.60 | 528.50 | 543.05 | 543.05 | 0.93% | 5,760,078 |
| Apr 17, 2026 | 536.00 | 540.70 | 534.20 | 538.05 | 538.05 | 0.39% | 3,657,509 |
| Apr 16, 2026 | 533.90 | 539.00 | 519.55 | 535.95 | 535.95 | 1.47% | 5,529,938 |
| Apr 15, 2026 | 522.00 | 534.80 | 518.40 | 528.20 | 528.20 | 3.65% | 6,245,890 |
| Apr 13, 2026 | 484.00 | 515.60 | 472.45 | 509.60 | 509.60 | 4.24% | 8,068,921 |
| Apr 10, 2026 | 494.95 | 498.00 | 487.10 | 488.85 | 488.85 | -0.06% | 2,198,727 |
| Apr 9, 2026 | 503.40 | 507.90 | 486.90 | 489.15 | 489.15 | -2.57% | 3,223,088 |
| Apr 8, 2026 | 502.40 | 506.95 | 496.00 | 502.05 | 502.05 | 2.92% | 2,194,458 |
| Apr 7, 2026 | 493.00 | 493.55 | 483.35 | 487.80 | 487.80 | -1.79% | 2,773,166 |
| Apr 6, 2026 | 491.10 | 498.10 | 484.40 | 496.70 | 496.70 | 1.14% | 2,765,752 |
| Apr 2, 2026 | 476.00 | 493.95 | 466.30 | 491.10 | 491.10 | 1.44% | 3,045,902 |
| Apr 1, 2026 | 477.50 | 490.00 | 477.50 | 484.15 | 484.15 | 2.66% | 2,188,358 |
| Mar 30, 2026 | 476.30 | 480.80 | 468.30 | 471.60 | 471.60 | -2.72% | 4,311,729 |
| Mar 27, 2026 | 491.80 | 498.00 | 480.00 | 484.80 | 484.80 | -1.92% | 14,867,530 |
| Mar 25, 2026 | 490.00 | 503.55 | 489.05 | 494.30 | 494.30 | 2.13% | 3,450,016 |
| Mar 24, 2026 | 491.50 | 495.50 | 482.05 | 484.00 | 484.00 | 0.27% | 2,125,827 |
| Mar 23, 2026 | 506.80 | 506.80 | 480.00 | 482.70 | 482.70 | -4.80% | 3,486,905 |
| Mar 20, 2026 | 513.00 | 523.25 | 505.10 | 507.05 | 507.05 | 0.23% | 4,377,294 |
| Mar 19, 2026 | 505.00 | 512.90 | 499.00 | 505.90 | 505.90 | -0.63% | 3,261,515 |
| Mar 18, 2026 | 505.00 | 514.45 | 504.30 | 509.10 | 509.10 | 0.65% | 3,030,560 |
| Mar 17, 2026 | 505.15 | 512.50 | 500.95 | 505.80 | 505.80 | 0.13% | 1,767,086 |
| Mar 16, 2026 | 512.95 | 516.90 | 496.05 | 505.15 | 505.15 | -1.52% | 3,366,984 |
| Mar 13, 2026 | 521.50 | 530.50 | 509.00 | 512.95 | 512.95 | -1.03% | 4,917,316 |
| Mar 12, 2026 | 484.00 | 528.00 | 484.00 | 518.30 | 518.30 | 6.21% | 19,316,970 |
| Mar 11, 2026 | 489.00 | 498.70 | 486.00 | 488.00 | 488.00 | -0.14% | 1,218,087 |
| Mar 10, 2026 | 480.00 | 491.05 | 478.95 | 488.70 | 488.70 | 2.05% | 1,802,094 |
| Mar 9, 2026 | 475.50 | 480.45 | 465.50 | 478.90 | 478.90 | -1.90% | 2,458,736 |
| Mar 6, 2026 | 476.90 | 499.50 | 476.90 | 488.20 | 488.20 | 1.81% | 4,021,658 |
| Mar 5, 2026 | 469.90 | 482.05 | 469.65 | 479.50 | 479.50 | 2.45% | 1,465,343 |
| Mar 4, 2026 | 473.00 | 477.20 | 464.50 | 468.05 | 468.05 | -2.75% | 1,507,529 |
| Mar 2, 2026 | 468.00 | 486.85 | 466.05 | 481.30 | 481.30 | -1.32% | 2,507,740 |
| Feb 27, 2026 | 498.00 | 498.10 | 484.35 | 487.75 | 487.75 | -2.19% | 1,308,481 |
| Feb 26, 2026 | 491.90 | 506.25 | 490.70 | 498.65 | 498.65 | 1.75% | 3,459,654 |
| Feb 25, 2026 | 490.25 | 495.80 | 487.00 | 490.05 | 490.05 | -0.04% | 1,377,169 |
| Feb 24, 2026 | 485.00 | 493.00 | 479.75 | 490.25 | 490.25 | 0.79% | 1,388,776 |
| Feb 23, 2026 | 495.00 | 498.95 | 484.35 | 486.40 | 486.40 | -1.53% | 1,910,698 |
| Feb 20, 2026 | 478.65 | 495.00 | 477.65 | 493.95 | 493.95 | 2.88% | 3,144,930 |
| Feb 19, 2026 | 486.25 | 495.90 | 477.40 | 480.10 | 480.10 | -1.26% | 4,010,107 |
| Feb 18, 2026 | 487.00 | 490.85 | 484.00 | 486.25 | 486.25 | -0.23% | 1,371,295 |
| Feb 17, 2026 | 489.75 | 490.70 | 484.45 | 487.35 | 487.35 | -0.53% | 2,076,399 |
| Feb 16, 2026 | 471.50 | 492.25 | 470.00 | 489.95 | 489.95 | 3.21% | 2,229,748 |
| Feb 13, 2026 | 479.00 | 479.00 | 468.85 | 474.70 | 474.70 | -1.00% | 1,171,877 |
| Feb 12, 2026 | 481.50 | 481.50 | 474.50 | 479.50 | 479.50 | -0.59% | 831,728 |
| Feb 11, 2026 | 481.00 | 485.45 | 475.75 | 482.35 | 482.35 | -0.28% | 823,108 |
| Feb 10, 2026 | 484.00 | 485.40 | 478.90 | 483.70 | 483.70 | 0.75% | 1,165,204 |
| Feb 9, 2026 | 474.00 | 480.90 | 469.55 | 480.10 | 480.10 | 1.47% | 2,276,852 |