JSW Holdings Limited (NSE:JSWHL)
India · Delayed Price · Currency is INR 18,048
+150 (0.84%)
Sep 3, 2025, 9:30 AM IST
JSW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 17,900.00 | 18,180.00 | 17,785.00 | 17,898.00 | 17,898.00 | -0.12% | 1,632 |
| Sep 1, 2025 | 17,470.00 | 17,988.00 | 17,150.00 | 17,920.00 | 17,920.00 | 2.99% | 2,042 |
| Aug 29, 2025 | 18,000.00 | 18,000.00 | 17,300.00 | 17,400.00 | 17,400.00 | -2.50% | 2,092 |
| Aug 28, 2025 | 17,988.00 | 18,049.00 | 17,777.00 | 17,847.00 | 17,847.00 | -0.37% | 713 |
| Aug 26, 2025 | 18,197.00 | 18,198.00 | 17,752.00 | 17,914.00 | 17,914.00 | -1.06% | 1,843 |
| Aug 25, 2025 | 17,992.00 | 18,810.00 | 17,811.00 | 18,106.00 | 18,106.00 | 0.63% | 2,727 |
| Aug 22, 2025 | 18,297.00 | 18,380.00 | 17,909.00 | 17,992.00 | 17,992.00 | -1.49% | 1,169 |
| Aug 21, 2025 | 18,279.00 | 18,397.00 | 18,202.00 | 18,265.00 | 18,265.00 | 0.57% | 1,034 |
| Aug 20, 2025 | 18,201.00 | 18,388.00 | 18,000.00 | 18,161.00 | 18,161.00 | -0.60% | 1,440 |
| Aug 19, 2025 | 18,099.00 | 18,450.00 | 17,841.00 | 18,271.00 | 18,271.00 | 2.66% | 1,540 |
| Aug 18, 2025 | 17,620.00 | 18,036.00 | 17,503.00 | 17,798.00 | 17,798.00 | 1.01% | 1,751 |
| Aug 14, 2025 | 18,098.00 | 18,098.00 | 17,500.00 | 17,620.00 | 17,620.00 | -0.33% | 996 |
| Aug 13, 2025 | 17,717.00 | 17,919.00 | 17,581.00 | 17,679.00 | 17,679.00 | -1.20% | 1,211 |
| Aug 12, 2025 | 17,700.00 | 18,144.00 | 17,700.00 | 17,894.00 | 17,894.00 | 0.02% | 1,056 |
| Aug 11, 2025 | 18,400.00 | 18,476.00 | 17,800.00 | 17,890.00 | 17,890.00 | -3.17% | 1,930 |
| Aug 8, 2025 | 18,699.00 | 19,115.00 | 18,271.00 | 18,476.00 | 18,476.00 | 1.49% | 3,580 |
| Aug 7, 2025 | 18,750.00 | 18,936.00 | 17,989.00 | 18,205.00 | 18,205.00 | -3.86% | 1,930 |
| Aug 6, 2025 | 19,037.00 | 19,199.00 | 18,700.00 | 18,935.00 | 18,935.00 | -0.54% | 1,062 |
| Aug 5, 2025 | 19,177.00 | 19,279.00 | 18,905.00 | 19,037.00 | 19,037.00 | -0.12% | 1,002 |
| Aug 4, 2025 | 19,201.00 | 19,400.00 | 18,800.00 | 19,060.00 | 19,060.00 | -0.53% | 1,565 |
| Aug 1, 2025 | 18,980.00 | 19,750.00 | 18,980.00 | 19,161.00 | 19,161.00 | -3.25% | 1,015 |
| Jul 31, 2025 | 20,660.00 | 20,850.00 | 19,650.00 | 19,805.00 | 19,805.00 | -4.14% | 1,482 |
| Jul 30, 2025 | 20,705.00 | 21,300.00 | 20,500.00 | 20,660.00 | 20,660.00 | -1.67% | 488 |
| Jul 29, 2025 | 20,800.00 | 21,080.00 | 20,700.00 | 21,010.00 | 21,010.00 | -0.33% | 417 |
| Jul 28, 2025 | 21,400.00 | 21,410.00 | 21,000.00 | 21,080.00 | 21,080.00 | 0.02% | 295 |
| Jul 25, 2025 | 21,735.00 | 21,760.00 | 21,000.00 | 21,075.00 | 21,075.00 | -3.04% | 922 |
| Jul 24, 2025 | 21,990.00 | 21,990.00 | 21,500.00 | 21,735.00 | 21,735.00 | - | 454 |
| Jul 23, 2025 | 22,070.00 | 22,145.00 | 21,650.00 | 21,735.00 | 21,735.00 | -1.36% | 350 |
| Jul 22, 2025 | 22,000.00 | 22,290.00 | 22,000.00 | 22,035.00 | 22,035.00 | -0.77% | 341 |
| Jul 21, 2025 | 22,015.00 | 22,400.00 | 21,800.00 | 22,205.00 | 22,205.00 | 0.63% | 658 |
| Jul 18, 2025 | 22,310.00 | 22,400.00 | 22,015.00 | 22,065.00 | 22,065.00 | -1.10% | 458 |
| Jul 17, 2025 | 22,420.00 | 22,420.00 | 21,780.00 | 22,310.00 | 22,310.00 | 1.25% | 821 |
| Jul 16, 2025 | 21,865.00 | 22,500.00 | 21,550.00 | 22,035.00 | 22,035.00 | 0.78% | 928 |
| Jul 15, 2025 | 22,155.00 | 22,255.00 | 21,500.00 | 21,865.00 | 21,865.00 | -1.31% | 1,697 |
| Jul 14, 2025 | 21,800.00 | 22,340.00 | 21,525.00 | 22,155.00 | 22,155.00 | 1.10% | 932 |
| Jul 11, 2025 | 21,685.00 | 22,330.00 | 21,300.00 | 21,915.00 | 21,915.00 | 0.69% | 1,364 |
| Jul 10, 2025 | 21,880.00 | 22,200.00 | 21,400.00 | 21,765.00 | 21,765.00 | -1.60% | 462 |
| Jul 9, 2025 | 21,800.00 | 22,200.00 | 21,800.00 | 22,120.00 | 22,120.00 | 0.57% | 422 |
| Jul 8, 2025 | 22,370.00 | 22,370.00 | 21,725.00 | 21,995.00 | 21,995.00 | -0.59% | 484 |
| Jul 7, 2025 | 22,100.00 | 22,650.00 | 22,000.00 | 22,125.00 | 22,125.00 | -0.74% | 401 |
| Jul 4, 2025 | 22,730.00 | 22,755.00 | 22,195.00 | 22,290.00 | 22,290.00 | -1.35% | 551 |
| Jul 3, 2025 | 22,450.00 | 22,740.00 | 22,210.00 | 22,595.00 | 22,595.00 | 1.73% | 1,115 |
| Jul 2, 2025 | 21,700.00 | 22,350.00 | 21,340.00 | 22,210.00 | 22,210.00 | 3.79% | 3,600 |
| Jul 1, 2025 | 22,530.00 | 23,650.00 | 21,400.00 | 21,400.00 | 21,400.00 | -4.99% | 8,220 |
| Jun 30, 2025 | 21,960.00 | 22,695.00 | 21,900.00 | 22,525.00 | 22,525.00 | 2.41% | 1,191 |
| Jun 27, 2025 | 21,390.00 | 22,300.00 | 21,000.00 | 21,995.00 | 21,995.00 | 3.55% | 1,486 |
| Jun 26, 2025 | 21,100.00 | 21,375.00 | 21,055.00 | 21,240.00 | 21,240.00 | 0.31% | 270 |
| Jun 25, 2025 | 21,590.00 | 21,590.00 | 21,040.00 | 21,175.00 | 21,175.00 | -1.21% | 567 |
| Jun 24, 2025 | 21,400.00 | 21,700.00 | 21,105.00 | 21,435.00 | 21,435.00 | 1.90% | 540 |
| Jun 23, 2025 | 21,360.00 | 21,360.00 | 20,810.00 | 21,035.00 | 21,035.00 | -1.68% | 1,689 |