JSW Holdings Limited (NSE:JSWHL)
India · Delayed Price · Currency is INR 20,280
-745 (-3.54%)
At close: Dec 5, 2025
JSW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 16,721.00 | 17,290.00 | 16,630.00 | 17,192.00 | 17,192.00 | 2.82% | 2,526 |
| Nov 13, 2025 | 16,899.00 | 16,899.00 | 16,700.00 | 16,721.00 | 16,721.00 | -0.39% | 859 |
| Nov 12, 2025 | 16,698.00 | 16,990.00 | 16,695.00 | 16,786.00 | 16,786.00 | 0.53% | 722 |
| Nov 11, 2025 | 17,049.00 | 17,049.00 | 16,650.00 | 16,698.00 | 16,698.00 | -1.89% | 1,532 |
| Nov 10, 2025 | 17,170.00 | 17,467.00 | 16,801.00 | 17,019.00 | 17,019.00 | -0.13% | 2,359 |
| Nov 7, 2025 | 16,355.00 | 17,485.00 | 16,355.00 | 17,042.00 | 17,042.00 | 2.34% | 5,676 |
| Nov 6, 2025 | 16,898.00 | 17,000.00 | 16,266.00 | 16,653.00 | 16,653.00 | -0.53% | 7,216 |
| Nov 4, 2025 | 17,099.00 | 17,148.00 | 16,536.00 | 16,742.00 | 16,742.00 | -1.51% | 5,567 |
| Nov 3, 2025 | 16,200.00 | 17,102.00 | 16,200.00 | 16,998.00 | 16,998.00 | 3.76% | 2,412 |
| Oct 31, 2025 | 17,080.00 | 17,080.00 | 16,222.00 | 16,382.00 | 16,382.00 | -2.85% | 2,719 |
| Oct 30, 2025 | 17,199.00 | 17,199.00 | 16,820.00 | 16,863.00 | 16,863.00 | -1.24% | 819 |
| 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% | 1,731 |
| Oct 27, 2025 | 17,040.00 | 17,098.00 | 16,602.00 | 16,656.00 | 16,656.00 | -2.60% | 2,367 |
| Oct 24, 2025 | 17,334.00 | 17,622.00 | 17,026.00 | 17,100.00 | 17,100.00 | -0.40% | 1,704 |
| 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% | 1,388 |
| Oct 14, 2025 | 16,801.00 | 17,216.00 | 16,576.00 | 16,691.00 | 16,691.00 | -0.81% | 1,797 |
| Oct 13, 2025 | 17,317.00 | 17,346.00 | 16,709.00 | 16,828.00 | 16,828.00 | -1.87% | 3,003 |
| 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% | 2,109 |
| Oct 8, 2025 | 15,999.00 | 16,150.00 | 15,710.00 | 15,756.00 | 15,756.00 | -1.14% | 2,554 |
| Oct 7, 2025 | 16,350.00 | 16,442.00 | 15,832.00 | 15,938.00 | 15,938.00 | -1.38% | 2,260 |
| 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% | 1,159 |
| Sep 25, 2025 | 18,848.00 | 18,930.00 | 18,406.00 | 18,432.00 | 18,432.00 | -1.66% | 832 |
| Sep 24, 2025 | 18,297.00 | 18,999.00 | 18,188.00 | 18,743.00 | 18,743.00 | 3.44% | 3,723 |