JSW Holdings Limited (NSE:JSWHL)
India · Delayed Price · Currency is INR 15,494
-815 (-5.00%)
Oct 1, 2025, 3:29 PM IST
JSW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 15,494.00 | 15,941.00 | 15,494.00 | 15,494.00 | 15,494.00 | -5.00% | 15,136 |
| 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 |
| 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 |