JSW Energy Limited (NSE:JSWENERGY)
India · Delayed Price · Currency is INR 520.10
+2.10 (0.41%)
Sep 23, 2026, 3:15 PM IST
NSE:JSWENERGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 547.55 | 553.30 | 544.20 | 544.70 | 544.70 | -0.05% | 721,083 |
| Aug 21, 2026 | 542.40 | 552.00 | 540.20 | 544.95 | 544.95 | 0.54% | 973,494 |
| Aug 20, 2026 | 545.95 | 547.00 | 540.10 | 542.00 | 542.00 | -0.36% | 1,459,729 |
| Aug 19, 2026 | 548.10 | 548.15 | 540.50 | 543.95 | 543.95 | -0.76% | 1,124,071 |
| Aug 18, 2026 | 554.00 | 556.60 | 547.70 | 548.10 | 548.10 | -1.33% | 1,195,546 |
| Aug 17, 2026 | 558.70 | 559.90 | 549.30 | 555.50 | 555.50 | -0.80% | 1,221,619 |
| Aug 14, 2026 | 557.20 | 561.75 | 554.95 | 560.00 | 560.00 | 0.25% | 1,214,322 |
| Aug 13, 2026 | 559.80 | 562.20 | 550.70 | 558.60 | 558.60 | -0.03% | 1,739,939 |
| Aug 12, 2026 | 561.40 | 563.00 | 552.20 | 558.75 | 558.75 | -0.75% | 1,396,161 |
| Aug 11, 2026 | 581.90 | 583.40 | 562.10 | 563.00 | 563.00 | -2.60% | 2,284,945 |
| Aug 10, 2026 | 564.00 | 578.00 | 562.35 | 578.00 | 578.00 | 2.41% | 1,950,349 |
| Aug 7, 2026 | 561.00 | 567.50 | 560.00 | 564.40 | 564.40 | 0.52% | 1,552,610 |
| Aug 6, 2026 | 564.95 | 568.60 | 561.50 | 561.50 | 561.50 | -0.80% | 989,604 |
| Aug 5, 2026 | 570.50 | 572.00 | 559.95 | 566.00 | 566.00 | -0.35% | 1,348,918 |
| Aug 4, 2026 | 569.00 | 571.00 | 565.05 | 568.00 | 568.00 | -0.18% | 1,555,497 |
| Aug 3, 2026 | 559.00 | 569.00 | 557.35 | 569.00 | 569.00 | 2.59% | 2,824,425 |
| Jul 31, 2026 | 542.10 | 557.20 | 541.90 | 554.65 | 554.65 | 2.01% | 1,585,612 |
| Jul 30, 2026 | 543.05 | 546.45 | 540.45 | 543.70 | 543.70 | -0.37% | 1,141,551 |
| Jul 29, 2026 | 550.00 | 550.95 | 543.90 | 545.70 | 545.70 | 0.27% | 1,361,191 |
| Jul 28, 2026 | 548.90 | 548.90 | 540.05 | 544.25 | 544.25 | -0.99% | 1,974,548 |
| Jul 27, 2026 | 552.00 | 556.90 | 547.45 | 549.70 | 549.70 | -0.35% | 1,125,093 |
| Jul 24, 2026 | 552.10 | 554.50 | 546.10 | 551.65 | 551.65 | -1.02% | 1,620,670 |
| Jul 23, 2026 | 557.00 | 566.60 | 549.05 | 557.35 | 557.35 | -0.77% | 2,214,871 |
| Jul 22, 2026 | 569.00 | 572.85 | 553.80 | 561.70 | 561.70 | -0.79% | 3,511,240 |
| Jul 21, 2026 | 569.50 | 571.20 | 560.25 | 566.20 | 566.20 | -0.26% | 1,575,125 |
| Jul 20, 2026 | 540.55 | 568.65 | 539.30 | 567.70 | 567.70 | 4.90% | 5,700,128 |
| 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 |