NSE:JSWENERGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	570.00	578.90	567.85	575.90	573.95	1.41%	3,754,380
May 6, 2026	567.60	571.45	561.30	567.90	565.98	1.06%	2,048,466
May 5, 2026	563.00	569.80	560.00	561.95	560.05	-0.06%	2,081,414
May 4, 2026	565.05	566.00	553.00	562.30	560.39	0.20%	3,601,503
Apr 30, 2026	556.00	564.85	549.30	561.15	559.25	0.13%	1,886,082
Apr 29, 2026	584.70	584.70	557.00	560.40	558.50	-3.53%	4,306,287
Apr 28, 2026	578.90	585.65	572.00	580.90	578.93	1.24%	4,907,621
Apr 27, 2026	546.50	575.50	545.00	573.80	571.86	5.29%	8,635,378
Apr 24, 2026	561.00	563.60	538.35	544.95	543.10	-2.93%	4,212,809
Apr 23, 2026	562.55	567.95	559.10	561.40	559.50	0.15%	4,239,094
Apr 22, 2026	542.60	562.80	540.00	560.55	558.65	2.54%	4,197,818
Apr 21, 2026	546.00	559.70	545.05	546.65	544.80	0.66%	4,306,696
Apr 20, 2026	540.00	550.60	528.50	543.05	541.21	0.93%	5,760,078
Apr 17, 2026	536.00	540.70	534.20	538.05	536.23	0.39%	3,657,509
Apr 16, 2026	533.90	539.00	519.55	535.95	534.13	1.47%	5,529,938
Apr 15, 2026	522.00	534.80	518.40	528.20	526.41	3.65%	6,245,890