JSW Holdings Limited (NSE:JSWHL)
India · Delayed Price · Currency is INR 16,382
-481 (-2.85%)
Oct 31, 2025, 3:29 PM IST
JSW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17,080.00 | 17,080.00 | 16,222.00 | 16,382.00 | 16,382.00 | -2.85% | 2,707 |
| Oct 30, 2025 | 17,199.00 | 17,199.00 | 16,820.00 | 16,863.00 | 16,863.00 | -1.24% | 821 |
| Oct 29, 2025 | 16,825.00 | 17,200.00 | 16,825.00 | 17,075.00 | 17,075.00 | 1.49% | 1,944 |
| Oct 28, 2025 | 16,456.00 | 16,950.00 | 16,456.00 | 16,825.00 | 16,825.00 | 1.01% | 1,732 |
| Oct 27, 2025 | 17,040.00 | 17,098.00 | 16,602.00 | 16,656.00 | 16,656.00 | -2.60% | 2,368 |
| Oct 24, 2025 | 17,334.00 | 17,622.00 | 17,026.00 | 17,100.00 | 17,100.00 | -0.40% | 1,707 |
| Oct 23, 2025 | 17,900.00 | 17,900.00 | 17,100.00 | 17,169.00 | 17,169.00 | -0.20% | 2,957 |
| Oct 21, 2025 | 17,294.00 | 17,448.00 | 17,001.00 | 17,204.00 | 17,204.00 | 0.83% | 472 |
| Oct 20, 2025 | 17,166.00 | 17,522.00 | 17,000.00 | 17,063.00 | 17,063.00 | -0.54% | 1,653 |
| Oct 17, 2025 | 17,200.00 | 17,768.00 | 16,931.00 | 17,156.00 | 17,156.00 | 1.38% | 5,027 |
| Oct 16, 2025 | 16,746.00 | 17,200.00 | 16,598.00 | 16,922.00 | 16,922.00 | 2.03% | 1,441 |
| Oct 15, 2025 | 16,980.00 | 16,980.00 | 16,500.00 | 16,586.00 | 16,586.00 | -0.63% | 1,413 |
| Oct 14, 2025 | 16,801.00 | 17,216.00 | 16,576.00 | 16,691.00 | 16,691.00 | -0.81% | 1,798 |
| Oct 13, 2025 | 17,317.00 | 17,346.00 | 16,709.00 | 16,828.00 | 16,828.00 | -1.87% | 3,005 |
| Oct 10, 2025 | 16,598.00 | 17,148.00 | 16,415.00 | 17,148.00 | 17,148.00 | 5.00% | 4,133 |
| Oct 9, 2025 | 15,850.00 | 16,400.00 | 15,763.00 | 16,332.00 | 16,332.00 | 3.66% | 2,115 |
| Oct 8, 2025 | 15,999.00 | 16,150.00 | 15,710.00 | 15,756.00 | 15,756.00 | -1.14% | 2,556 |
| Oct 7, 2025 | 16,350.00 | 16,442.00 | 15,832.00 | 15,938.00 | 15,938.00 | -1.38% | 2,262 |
| Oct 6, 2025 | 15,922.00 | 16,386.00 | 15,921.00 | 16,161.00 | 16,161.00 | 1.74% | 3,061 |
| Oct 3, 2025 | 15,494.00 | 16,180.00 | 15,494.00 | 15,884.00 | 15,884.00 | 2.52% | 7,988 |
| Oct 1, 2025 | 15,494.00 | 15,941.00 | 15,494.00 | 15,494.00 | 15,494.00 | -5.00% | 15,137 |
| Sep 30, 2025 | 16,309.00 | 16,869.00 | 16,309.00 | 16,309.00 | 16,309.00 | -5.00% | 9,547 |
| Sep 29, 2025 | 18,249.00 | 18,249.00 | 17,167.00 | 17,167.00 | 17,167.00 | -5.00% | 4,256 |
| Sep 26, 2025 | 18,599.00 | 18,892.00 | 17,800.00 | 18,070.00 | 18,070.00 | -1.96% | 1,160 |
| Sep 25, 2025 | 18,848.00 | 18,930.00 | 18,406.00 | 18,432.00 | 18,432.00 | -1.66% | 833 |
| Sep 24, 2025 | 18,297.00 | 18,999.00 | 18,188.00 | 18,743.00 | 18,743.00 | 3.44% | 3,725 |
| Sep 23, 2025 | 18,550.00 | 18,600.00 | 18,010.00 | 18,119.00 | 18,119.00 | -1.12% | 923 |
| Sep 22, 2025 | 18,385.00 | 18,753.00 | 18,140.00 | 18,325.00 | 18,325.00 | -0.98% | 1,208 |
| Sep 19, 2025 | 18,365.00 | 18,649.00 | 18,365.00 | 18,507.00 | 18,507.00 | 0.17% | 542 |
| Sep 18, 2025 | 18,724.00 | 18,990.00 | 18,360.00 | 18,476.00 | 18,476.00 | -1.32% | 1,370 |
| Sep 17, 2025 | 18,506.00 | 18,990.00 | 18,506.00 | 18,724.00 | 18,724.00 | 1.02% | 1,149 |
| Sep 16, 2025 | 18,825.00 | 18,825.00 | 18,467.00 | 18,535.00 | 18,535.00 | -0.35% | 596 |
| Sep 15, 2025 | 18,500.00 | 18,725.00 | 18,404.00 | 18,601.00 | 18,601.00 | -1.32% | 1,086 |
| Sep 12, 2025 | 18,664.00 | 18,925.00 | 18,664.00 | 18,850.00 | 18,850.00 | 1.05% | 1,958 |
| Sep 11, 2025 | 19,301.00 | 19,461.00 | 18,600.00 | 18,654.00 | 18,654.00 | -3.35% | 2,001 |
| Sep 10, 2025 | 18,939.00 | 19,723.00 | 18,939.00 | 19,300.00 | 19,300.00 | 2.75% | 2,126 |
| Sep 9, 2025 | 19,111.00 | 19,333.00 | 18,600.00 | 18,784.00 | 18,784.00 | -1.11% | 1,365 |
| Sep 8, 2025 | 18,800.00 | 19,079.00 | 18,800.00 | 18,995.00 | 18,995.00 | 0.63% | 651 |
| Sep 5, 2025 | 18,688.00 | 18,995.00 | 18,430.00 | 18,876.00 | 18,876.00 | 0.87% | 932 |
| Sep 4, 2025 | 18,874.00 | 18,874.00 | 18,571.00 | 18,714.00 | 18,714.00 | 0.40% | 738 |
| Sep 3, 2025 | 17,996.00 | 18,700.00 | 17,978.00 | 18,639.00 | 18,639.00 | 4.14% | 2,475 |
| 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 |