JSW Holdings Limited (NSE:JSWHL)
India · Delayed Price · Currency is INR 17,055
+240 (1.43%)
At close: Jan 28, 2026
JSW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 17,040.00 | 17,280.00 | 16,780.00 | 17,055.00 | 17,055.00 | 1.43% | 1,482 |
| Jan 27, 2026 | 16,865.00 | 17,045.00 | 16,470.00 | 16,815.00 | 16,815.00 | 1.11% | 1,972 |
| Jan 23, 2026 | 17,190.00 | 17,470.00 | 16,500.00 | 16,630.00 | 16,630.00 | -3.26% | 1,460 |
| Jan 22, 2026 | 17,250.00 | 17,350.00 | 16,895.00 | 17,190.00 | 17,190.00 | 0.53% | 1,330 |
| Jan 21, 2026 | 16,745.00 | 17,550.00 | 16,475.00 | 17,100.00 | 17,100.00 | 1.39% | 1,957 |
| Jan 20, 2026 | 17,340.00 | 17,520.00 | 16,755.00 | 16,865.00 | 16,865.00 | -2.74% | 1,638 |
| Jan 19, 2026 | 17,875.00 | 17,875.00 | 17,010.00 | 17,340.00 | 17,340.00 | -3.05% | 1,516 |
| Jan 16, 2026 | 18,555.00 | 18,555.00 | 17,835.00 | 17,885.00 | 17,885.00 | -3.01% | 1,116 |
| Jan 14, 2026 | 18,185.00 | 18,655.00 | 17,850.00 | 18,440.00 | 18,440.00 | 2.19% | 1,697 |
| Jan 13, 2026 | 17,965.00 | 18,500.00 | 17,815.00 | 18,045.00 | 18,045.00 | 1.55% | 2,769 |
| Jan 12, 2026 | 18,985.00 | 18,985.00 | 17,770.00 | 17,770.00 | 17,770.00 | -5.00% | 3,381 |
| Jan 9, 2026 | 19,250.00 | 19,270.00 | 18,610.00 | 18,705.00 | 18,705.00 | -1.68% | 995 |
| Jan 8, 2026 | 18,990.00 | 19,295.00 | 18,755.00 | 19,025.00 | 19,025.00 | 0.66% | 2,156 |
| Jan 7, 2026 | 19,270.00 | 19,270.00 | 18,810.00 | 18,900.00 | 18,900.00 | -1.92% | 1,349 |
| Jan 6, 2026 | 19,695.00 | 19,730.00 | 19,200.00 | 19,270.00 | 19,270.00 | -1.61% | 1,019 |
| Jan 5, 2026 | 19,930.00 | 20,075.00 | 19,515.00 | 19,585.00 | 19,585.00 | -1.73% | 1,147 |
| Jan 2, 2026 | 19,870.00 | 20,080.00 | 19,775.00 | 19,930.00 | 19,930.00 | 0.78% | 1,721 |
| Jan 1, 2026 | 20,280.00 | 20,540.00 | 19,625.00 | 19,775.00 | 19,775.00 | -2.49% | 2,191 |
| Dec 31, 2025 | 19,800.00 | 20,400.00 | 19,800.00 | 20,280.00 | 20,280.00 | 2.42% | 2,742 |
| Dec 30, 2025 | 19,580.00 | 19,990.00 | 19,575.00 | 19,800.00 | 19,800.00 | 0.41% | 1,711 |
| Dec 29, 2025 | 19,560.00 | 19,900.00 | 19,280.00 | 19,720.00 | 19,720.00 | 1.54% | 2,822 |
| Dec 26, 2025 | 20,245.00 | 20,245.00 | 19,320.00 | 19,420.00 | 19,420.00 | -4.31% | 3,591 |
| Dec 24, 2025 | 20,540.00 | 20,765.00 | 20,200.00 | 20,295.00 | 20,295.00 | -0.71% | 2,097 |
| Dec 23, 2025 | 20,690.00 | 21,200.00 | 20,250.00 | 20,440.00 | 20,440.00 | -0.68% | 3,738 |
| Dec 22, 2025 | 20,065.00 | 20,755.00 | 20,065.00 | 20,580.00 | 20,580.00 | 3.05% | 4,502 |
| Dec 19, 2025 | 20,050.00 | 20,755.00 | 19,575.00 | 19,970.00 | 19,970.00 | -0.40% | 11,355 |
| Dec 18, 2025 | 20,690.00 | 20,695.00 | 19,810.00 | 20,050.00 | 20,050.00 | -1.93% | 4,649 |
| Dec 17, 2025 | 21,155.00 | 21,535.00 | 20,305.00 | 20,445.00 | 20,445.00 | -3.01% | 4,071 |
| Dec 16, 2025 | 21,385.00 | 21,700.00 | 20,900.00 | 21,080.00 | 21,080.00 | -1.56% | 5,706 |
| Dec 15, 2025 | 22,285.00 | 22,550.00 | 21,350.00 | 21,415.00 | 21,415.00 | -3.38% | 5,178 |
| Dec 12, 2025 | 21,695.00 | 22,480.00 | 21,540.00 | 22,165.00 | 22,165.00 | 1.98% | 8,507 |
| Dec 11, 2025 | 20,780.00 | 21,735.00 | 20,720.00 | 21,735.00 | 21,735.00 | 5.00% | 7,839 |
| Dec 10, 2025 | 20,295.00 | 21,105.00 | 20,080.00 | 20,700.00 | 20,700.00 | 2.12% | 5,056 |
| Dec 9, 2025 | 20,440.00 | 20,515.00 | 19,570.00 | 20,270.00 | 20,270.00 | -0.59% | 3,657 |
| Dec 8, 2025 | 20,280.00 | 21,290.00 | 20,165.00 | 20,390.00 | 20,390.00 | 0.54% | 6,451 |
| Dec 5, 2025 | 20,845.00 | 20,985.00 | 20,005.00 | 20,280.00 | 20,280.00 | -3.54% | 6,955 |
| Dec 4, 2025 | 22,000.00 | 22,000.00 | 20,985.00 | 21,025.00 | 21,025.00 | -4.80% | 8,056 |
| Dec 3, 2025 | 22,270.00 | 22,790.00 | 21,360.00 | 22,085.00 | 22,085.00 | -0.36% | 14,495 |
| Dec 2, 2025 | 21,235.00 | 22,180.00 | 21,080.00 | 22,165.00 | 22,165.00 | 4.92% | 18,597 |
| Dec 1, 2025 | 20,230.00 | 21,240.00 | 20,115.00 | 21,125.00 | 21,125.00 | 4.43% | 11,705 |
| Nov 28, 2025 | 19,912.00 | 20,612.00 | 19,912.00 | 20,228.00 | 20,228.00 | 2.05% | 8,165 |
| Nov 27, 2025 | 19,500.00 | 20,179.00 | 19,260.00 | 19,822.00 | 19,822.00 | 2.52% | 9,990 |
| Nov 26, 2025 | 18,569.00 | 19,440.00 | 18,370.00 | 19,334.00 | 19,334.00 | 4.12% | 6,436 |
| Nov 25, 2025 | 17,621.00 | 19,000.00 | 17,621.00 | 18,569.00 | 18,569.00 | 2.33% | 8,489 |
| Nov 24, 2025 | 17,400.00 | 18,190.00 | 17,016.00 | 18,147.00 | 18,147.00 | 4.75% | 8,928 |
| Nov 21, 2025 | 17,746.00 | 17,746.00 | 17,300.00 | 17,324.00 | 17,324.00 | -2.28% | 1,207 |
| Nov 20, 2025 | 17,299.00 | 18,100.00 | 17,299.00 | 17,729.00 | 17,729.00 | 2.84% | 7,086 |
| Nov 19, 2025 | 17,650.00 | 17,881.00 | 17,100.00 | 17,239.00 | 17,239.00 | -2.01% | 2,593 |
| Nov 18, 2025 | 18,000.00 | 18,000.00 | 17,444.00 | 17,593.00 | 17,593.00 | -1.96% | 4,212 |
| Nov 17, 2025 | 16,955.00 | 18,037.00 | 16,955.00 | 17,944.00 | 17,944.00 | 4.37% | 7,155 |