JSW Energy Limited (NSE:JSWENERGY)
India · Delayed Price · Currency is INR 523.35
+12.35 (2.42%)
Nov 5, 2026, 3:28 PM IST
NSE:JSWENERGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 518.10 | 525.00 | 513.60 | 523.35 | 523.35 | 2.42% | 2,319,859 |
| Nov 4, 2026 | 502.60 | 511.00 | 498.15 | 511.00 | 511.00 | 1.67% | 3,299,630 |
| Nov 3, 2026 | 504.15 | 510.85 | 499.00 | 502.60 | 502.60 | -0.57% | 2,040,949 |
| Nov 2, 2026 | 499.95 | 509.75 | 497.10 | 505.50 | 505.50 | 1.03% | 3,248,408 |
| Oct 30, 2026 | 510.00 | 511.50 | 496.00 | 500.35 | 500.35 | -1.89% | 3,061,023 |
| Oct 29, 2026 | 490.90 | 516.60 | 490.30 | 510.00 | 510.00 | 5.59% | 14,897,372 |
| Oct 28, 2026 | 467.10 | 483.00 | 462.40 | 483.00 | 483.00 | 2.84% | 1,432,563 |
| Oct 27, 2026 | 451.70 | 471.35 | 451.50 | 469.65 | 469.65 | 4.45% | 3,040,946 |
| Oct 26, 2026 | 443.75 | 452.65 | 438.40 | 449.65 | 449.65 | 0.25% | 1,473,927 |
| Oct 23, 2026 | 463.90 | 464.95 | 440.15 | 448.55 | 448.55 | -3.31% | 2,319,052 |
| Oct 22, 2026 | 469.65 | 473.50 | 462.75 | 463.90 | 463.90 | -2.33% | 913,316 |
| Oct 21, 2026 | 482.20 | 485.00 | 468.30 | 474.95 | 474.95 | -1.50% | 891,417 |
| Oct 19, 2026 | 481.00 | 485.50 | 478.75 | 482.20 | 482.20 | -0.08% | 1,408,997 |
| Oct 16, 2026 | 481.30 | 488.65 | 475.15 | 482.60 | 482.60 | 0.76% | 1,196,212 |
| Oct 15, 2026 | 490.00 | 490.00 | 476.20 | 478.95 | 478.95 | -2.31% | 2,548,651 |
| Oct 14, 2026 | 461.15 | 490.50 | 460.55 | 490.30 | 490.30 | 6.47% | 8,047,027 |
| Oct 13, 2026 | 465.80 | 469.50 | 457.50 | 460.50 | 460.50 | -1.47% | 2,702,279 |
| Oct 12, 2026 | 465.50 | 472.80 | 462.20 | 467.35 | 467.35 | 1.09% | 1,556,832 |
| Oct 9, 2026 | 467.15 | 468.90 | 461.00 | 462.30 | 462.30 | -0.97% | 1,015,759 |
| Oct 8, 2026 | 484.05 | 484.50 | 465.00 | 466.85 | 466.85 | -3.83% | 1,639,708 |
| Oct 7, 2026 | 494.90 | 494.90 | 481.45 | 485.45 | 485.45 | -1.91% | 2,337,109 |
| Oct 6, 2026 | 492.00 | 505.20 | 490.65 | 494.90 | 494.90 | 0.63% | 3,951,551 |
| Oct 5, 2026 | 485.85 | 491.80 | 483.25 | 491.80 | 491.80 | 1.40% | 1,014,257 |
| Oct 1, 2026 | 493.00 | 493.00 | 475.10 | 485.00 | 485.00 | -1.96% | 1,851,516 |
| Sep 30, 2026 | 498.00 | 500.45 | 489.50 | 494.70 | 494.70 | -1.29% | 1,797,485 |
| Sep 29, 2026 | 495.00 | 501.15 | 489.10 | 501.15 | 501.15 | 1.24% | 1,639,218 |
| Sep 28, 2026 | 506.40 | 506.40 | 493.05 | 495.00 | 495.00 | -2.28% | 1,583,004 |
| Sep 25, 2026 | 510.00 | 513.10 | 503.15 | 506.55 | 506.55 | -0.68% | 1,916,836 |
| Sep 24, 2026 | 520.00 | 520.00 | 508.10 | 510.00 | 510.00 | -2.11% | 1,303,485 |
| Sep 23, 2026 | 517.20 | 525.85 | 516.00 | 521.00 | 521.00 | 0.58% | 1,923,195 |
| Sep 22, 2026 | 517.00 | 522.05 | 515.35 | 518.00 | 518.00 | 0.19% | 1,108,603 |
| Sep 21, 2026 | 519.00 | 522.15 | 514.55 | 517.00 | 517.00 | -1.71% | 1,672,819 |
| Sep 18, 2026 | 512.00 | 526.00 | 509.00 | 526.00 | 526.00 | 2.73% | 3,397,652 |
| Sep 17, 2026 | 505.00 | 514.00 | 504.60 | 512.00 | 512.00 | 1.45% | 1,016,989 |
| Sep 16, 2026 | 506.60 | 510.95 | 503.05 | 504.70 | 504.70 | -0.06% | 1,951,623 |
| Sep 15, 2026 | 526.45 | 526.45 | 505.00 | 505.00 | 505.00 | -4.07% | 897,315 |
| Sep 11, 2026 | 527.00 | 527.00 | 522.75 | 526.45 | 526.45 | -0.75% | 583,365 |
| Sep 10, 2026 | 529.90 | 534.05 | 527.50 | 530.45 | 530.45 | -0.81% | 973,912 |
| Sep 9, 2026 | 526.50 | 541.70 | 521.50 | 534.80 | 534.80 | 1.58% | 2,167,753 |
| Sep 8, 2026 | 527.05 | 528.85 | 522.30 | 526.50 | 526.50 | -0.66% | 1,912,629 |
| Sep 7, 2026 | 539.90 | 541.25 | 528.00 | 530.00 | 530.00 | -1.82% | 2,738,335 |
| Sep 4, 2026 | 537.55 | 540.25 | 534.25 | 539.85 | 539.85 | 0.06% | 2,598,872 |
| Sep 3, 2026 | 542.05 | 545.80 | 534.30 | 539.50 | 539.50 | -0.06% | 1,829,239 |
| Sep 2, 2026 | 515.00 | 540.75 | 511.40 | 539.80 | 539.80 | 4.21% | 3,635,853 |
| Sep 1, 2026 | 524.00 | 526.60 | 514.45 | 518.00 | 518.00 | -0.46% | 2,290,101 |
| Aug 31, 2026 | 533.65 | 537.00 | 520.40 | 520.40 | 520.40 | -2.78% | 5,957,635 |
| Aug 28, 2026 | 539.80 | 542.00 | 535.30 | 535.30 | 535.30 | -1.25% | 995,262 |
| Aug 27, 2026 | 544.15 | 545.90 | 528.30 | 542.10 | 542.10 | -0.26% | 2,902,000 |
| Aug 26, 2026 | 547.90 | 553.70 | 543.50 | 543.50 | 543.50 | -0.89% | 3,267,733 |
| Aug 25, 2026 | 544.55 | 548.40 | 539.15 | 548.40 | 548.40 | 0.68% | 1,268,060 |