JSW Holdings Limited (NSE:JSWHL)
India · Delayed Price · Currency is INR 11,344
-122 (-1.06%)
At close: Sep 9, 2026
JSW Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 10,950.00 | 11,040.00 | 10,845.00 | 10,915.00 | 10,915.00 | -0.60% | 2,365 |
| Jul 21, 2026 | 10,908.00 | 11,120.00 | 10,908.00 | 10,981.00 | 10,981.00 | -0.63% | 2,155 |
| Jul 20, 2026 | 10,981.00 | 11,149.00 | 10,926.00 | 11,051.00 | 11,051.00 | 0.64% | 2,196 |
| Jul 17, 2026 | 11,197.00 | 11,226.00 | 10,912.00 | 10,981.00 | 10,981.00 | -1.93% | 4,732 |
| Jul 16, 2026 | 11,249.00 | 11,250.00 | 11,067.00 | 11,197.00 | 11,197.00 | 0.29% | 2,752 |
| Jul 15, 2026 | 11,400.00 | 11,400.00 | 11,130.00 | 11,165.00 | 11,165.00 | -0.42% | 3,237 |
| Jul 14, 2026 | 11,420.00 | 11,420.00 | 11,191.00 | 11,212.00 | 11,212.00 | -1.82% | 2,153 |
| Jul 13, 2026 | 11,248.00 | 11,487.00 | 11,105.00 | 11,420.00 | 11,420.00 | 1.53% | 3,384 |
| Jul 10, 2026 | 11,185.00 | 11,575.00 | 11,185.00 | 11,248.00 | 11,248.00 | 1.11% | 7,484 |
| Jul 9, 2026 | 11,314.00 | 11,414.00 | 11,090.00 | 11,125.00 | 11,125.00 | -1.67% | 6,337 |
| Jul 8, 2026 | 11,759.00 | 11,897.00 | 11,270.00 | 11,314.00 | 11,314.00 | -3.87% | 7,300 |
| Jul 7, 2026 | 12,320.00 | 12,320.00 | 11,600.00 | 11,769.00 | 11,769.00 | -3.17% | 9,324 |
| Jul 6, 2026 | 12,341.00 | 12,389.00 | 11,846.00 | 12,154.00 | 12,154.00 | -1.52% | 7,187 |
| Jul 3, 2026 | 12,391.00 | 12,438.00 | 12,250.00 | 12,341.00 | 12,341.00 | -0.29% | 1,265 |
| Jul 2, 2026 | 12,080.00 | 12,459.00 | 12,080.00 | 12,377.00 | 12,377.00 | 2.57% | 3,167 |