NSE:JSWENERGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	484.00	515.60	472.45	509.60	507.87	4.24%	8,068,921
Apr 10, 2026	494.95	498.00	487.10	488.85	487.19	-0.06%	2,198,727
Apr 9, 2026	503.40	507.90	486.90	489.15	487.49	-2.57%	3,223,088
Apr 8, 2026	502.40	506.95	496.00	502.05	500.35	2.92%	2,194,458
Apr 7, 2026	493.00	493.55	483.35	487.80	486.15	-1.79%	2,773,166
Apr 6, 2026	491.10	498.10	484.40	496.70	495.02	1.14%	2,765,752
Apr 2, 2026	476.00	493.95	466.30	491.10	489.44	1.44%	3,045,902
Apr 1, 2026	477.50	490.00	477.50	484.15	482.51	2.66%	2,188,358
Mar 30, 2026	476.30	480.80	468.30	471.60	470.00	-2.72%	4,311,729
Mar 27, 2026	491.80	498.00	480.00	484.80	483.16	-1.92%	14,867,530
Mar 25, 2026	490.00	503.55	489.05	494.30	492.62	2.13%	3,450,016
Mar 24, 2026	491.50	495.50	482.05	484.00	482.36	0.27%	2,125,827
Mar 23, 2026	506.80	506.80	480.00	482.70	481.06	-4.80%	3,486,905