JSW Holdings Limited (NSE:JSWHL)
India · Delayed Price · Currency is INR 11,250
-96 (-0.85%)
Oct 1, 2026, 3:29 PM IST
JSW Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 12,025.00 | 12,148.00 | 11,761.00 | 11,852.00 | 11,852.00 | -1.44% | 2,331 |
| Aug 7, 2026 | 12,150.00 | 12,247.00 | 11,854.00 | 12,025.00 | 12,025.00 | -0.47% | 3,996 |
| Aug 6, 2026 | 12,355.00 | 12,450.00 | 12,001.00 | 12,082.00 | 12,082.00 | -1.99% | 6,338 |
| Aug 5, 2026 | 12,350.00 | 12,453.00 | 12,169.00 | 12,327.00 | 12,327.00 | 1.25% | 4,128 |
| Aug 4, 2026 | 12,055.00 | 12,435.00 | 11,960.00 | 12,175.00 | 12,175.00 | 1.32% | 6,581 |
| Aug 3, 2026 | 11,250.00 | 12,200.00 | 11,250.00 | 12,016.00 | 12,016.00 | 6.74% | 7,448 |
| Jul 31, 2026 | 11,230.00 | 11,440.00 | 11,162.00 | 11,257.00 | 11,257.00 | 0.54% | 3,713 |
| Jul 30, 2026 | 11,160.00 | 11,258.00 | 11,031.00 | 11,196.00 | 11,196.00 | 0.30% | 1,219 |
| Jul 29, 2026 | 11,050.00 | 11,199.00 | 10,961.00 | 11,163.00 | 11,163.00 | 1.66% | 1,892 |
| Jul 28, 2026 | 11,051.00 | 11,297.00 | 10,801.00 | 10,981.00 | 10,981.00 | -0.16% | 1,506 |
| Jul 27, 2026 | 10,867.00 | 11,105.00 | 10,822.00 | 10,999.00 | 10,999.00 | 1.23% | 2,154 |
| Jul 24, 2026 | 10,622.00 | 10,964.00 | 10,530.00 | 10,865.00 | 10,865.00 | 1.97% | 2,693 |
| Jul 23, 2026 | 10,909.00 | 10,971.00 | 10,610.00 | 10,655.00 | 10,655.00 | -2.38% | 3,161 |