JSW Holdings Limited (NSE:JSWHL)
India · Delayed Price · Currency is INR 11,433
+136 (1.20%)
Oct 22, 2026, 3:29 PM IST
JSW Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 11,135.00 | 12,000.00 | 11,100.00 | 11,433.00 | 11,433.00 | 1.20% | 1,496 |
| Oct 21, 2026 | 11,270.00 | 11,369.00 | 11,234.00 | 11,297.00 | 11,297.00 | 0.21% | 2,363 |
| Oct 19, 2026 | 11,349.00 | 11,387.00 | 11,250.00 | 11,273.00 | 11,273.00 | -0.38% | 1,269 |
| Oct 16, 2026 | 11,166.00 | 11,397.00 | 11,166.00 | 11,316.00 | 11,316.00 | 0.84% | 935 |
| Oct 15, 2026 | 11,265.00 | 11,397.00 | 11,201.00 | 11,222.00 | 11,222.00 | -0.90% | 1,987 |
| Oct 14, 2026 | 11,344.00 | 11,448.00 | 11,265.00 | 11,324.00 | 11,324.00 | 0.04% | 863 |
| Oct 13, 2026 | 11,350.00 | 11,419.00 | 11,124.00 | 11,320.00 | 11,320.00 | 0.05% | 1,818 |
| Oct 12, 2026 | 11,447.00 | 11,500.00 | 11,260.00 | 11,314.00 | 11,314.00 | -0.28% | 1,112 |
| Oct 9, 2026 | 11,213.00 | 11,379.00 | 11,120.00 | 11,346.00 | 11,346.00 | 1.68% | 38,141 |
| Oct 8, 2026 | 11,217.00 | 11,299.00 | 11,130.00 | 11,158.00 | 11,158.00 | -1.01% | 1,667 |
| Oct 7, 2026 | 11,403.00 | 11,403.00 | 11,216.00 | 11,272.00 | 11,272.00 | -0.36% | 1,285 |
| Oct 6, 2026 | 11,380.00 | 11,445.00 | 11,265.00 | 11,313.00 | 11,313.00 | -0.33% | 2,550 |
| Oct 5, 2026 | 11,205.00 | 11,417.00 | 11,108.00 | 11,350.00 | 11,350.00 | 0.82% | 1,708 |
| Oct 1, 2026 | 11,293.00 | 11,361.00 | 11,130.00 | 11,258.00 | 11,258.00 | -0.78% | 3,211 |
| Sep 30, 2026 | 11,000.00 | 11,409.00 | 11,000.00 | 11,346.00 | 11,346.00 | 3.15% | 51,678 |
| Sep 29, 2026 | 10,920.00 | 11,169.00 | 10,881.00 | 11,000.00 | 11,000.00 | -0.24% | 1,807 |
| Sep 28, 2026 | 11,265.00 | 11,265.00 | 10,913.00 | 11,026.00 | 11,026.00 | -0.33% | 1,311 |
| Sep 25, 2026 | 11,014.00 | 11,219.00 | 11,000.00 | 11,062.00 | 11,062.00 | -0.49% | 1,415 |
| Sep 24, 2026 | 11,300.00 | 11,300.00 | 11,051.00 | 11,116.00 | 11,116.00 | -1.91% | 1,304 |
| Sep 23, 2026 | 11,307.00 | 11,404.00 | 11,180.00 | 11,333.00 | 11,333.00 | 1.02% | 1,430 |
| Sep 22, 2026 | 11,151.00 | 11,424.00 | 11,038.00 | 11,219.00 | 11,219.00 | 0.12% | 2,737 |
| Sep 21, 2026 | 11,326.00 | 11,326.00 | 11,141.00 | 11,205.00 | 11,205.00 | -0.68% | 1,081 |
| Sep 18, 2026 | 11,146.00 | 11,504.00 | 10,931.00 | 11,282.00 | 11,282.00 | 1.22% | 3,808 |
| Sep 17, 2026 | 10,948.00 | 11,269.00 | 10,803.00 | 11,146.00 | 11,146.00 | 1.93% | 3,694 |
| Sep 16, 2026 | 11,099.00 | 11,109.00 | 10,836.00 | 10,935.00 | 10,935.00 | -0.29% | 2,885 |
| Sep 15, 2026 | 11,449.00 | 11,543.00 | 10,787.00 | 10,967.00 | 10,967.00 | -4.21% | 58,618 |
| Sep 11, 2026 | 11,444.00 | 11,649.00 | 11,213.00 | 11,449.00 | 11,449.00 | 0.04% | 2,996 |
| Sep 10, 2026 | 11,418.00 | 11,567.00 | 11,311.00 | 11,444.00 | 11,444.00 | 0.88% | 4,370 |
| Sep 9, 2026 | 11,466.00 | 11,466.00 | 11,300.00 | 11,344.00 | 11,344.00 | -1.06% | 877 |
| Sep 8, 2026 | 11,548.00 | 11,549.00 | 11,222.00 | 11,466.00 | 11,466.00 | 0.83% | 1,674 |
| Sep 7, 2026 | 11,549.00 | 11,549.00 | 11,312.00 | 11,372.00 | 11,372.00 | -0.87% | 1,253 |
| Sep 4, 2026 | 11,760.00 | 11,811.00 | 11,360.00 | 11,472.00 | 11,472.00 | -1.02% | 2,952 |
| Sep 3, 2026 | 11,541.00 | 12,000.00 | 11,415.00 | 11,590.00 | 11,590.00 | 1.30% | 34,428 |
| Sep 2, 2026 | 11,716.00 | 11,717.00 | 11,405.00 | 11,441.00 | 11,441.00 | -2.35% | 1,387 |
| Sep 1, 2026 | 12,027.00 | 12,027.00 | 11,660.00 | 11,716.00 | 11,716.00 | -2.59% | 2,551 |
| Aug 31, 2026 | 11,601.00 | 12,210.00 | 11,253.00 | 12,027.00 | 12,027.00 | 3.88% | 10,505 |
| Aug 28, 2026 | 11,800.00 | 11,800.00 | 11,524.00 | 11,578.00 | 11,578.00 | -1.34% | 1,170 |
| Aug 27, 2026 | 11,831.00 | 11,831.00 | 11,498.00 | 11,735.00 | 11,735.00 | -0.82% | 4,377 |
| Aug 26, 2026 | 11,500.00 | 12,000.00 | 11,282.00 | 11,832.00 | 11,832.00 | 3.37% | 5,631 |
| Aug 25, 2026 | 11,360.00 | 11,506.00 | 11,112.00 | 11,446.00 | 11,446.00 | 2.55% | 2,861 |
| Aug 24, 2026 | 11,371.00 | 11,497.00 | 11,057.00 | 11,161.00 | 11,161.00 | -1.13% | 2,202 |
| Aug 21, 2026 | 11,537.00 | 11,537.00 | 11,201.00 | 11,289.00 | 11,289.00 | -1.54% | 2,616 |
| Aug 20, 2026 | 11,450.00 | 11,682.00 | 11,401.00 | 11,465.00 | 11,465.00 | 1.20% | 1,878 |
| Aug 19, 2026 | 11,460.00 | 11,609.00 | 11,250.00 | 11,329.00 | 11,329.00 | -1.39% | 1,848 |
| Aug 18, 2026 | 11,800.00 | 11,918.00 | 11,445.00 | 11,489.00 | 11,489.00 | -2.62% | 2,559 |
| Aug 17, 2026 | 11,956.00 | 12,075.00 | 11,749.00 | 11,798.00 | 11,798.00 | -0.64% | 1,281 |
| Aug 14, 2026 | 11,727.00 | 12,017.00 | 11,567.00 | 11,874.00 | 11,874.00 | 1.75% | 5,712 |
| Aug 13, 2026 | 11,667.00 | 11,780.00 | 11,542.00 | 11,670.00 | 11,670.00 | 0.85% | 2,881 |
| Aug 12, 2026 | 11,889.00 | 11,902.00 | 11,531.00 | 11,572.00 | 11,572.00 | -3.09% | 2,989 |
| Aug 11, 2026 | 11,912.00 | 12,100.00 | 11,751.00 | 11,941.00 | 11,941.00 | 0.75% | 4,491 |