JSW Holdings Limited (NSE:JSWHL)
India · Delayed Price · Currency is INR 12,883
-294 (-2.23%)
Jun 1, 2026, 3:29 PM IST
JSW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 13,310.00 | 13,500.00 | 12,800.00 | 12,883.00 | 12,883.00 | -2.23% | 3,705 |
| May 29, 2026 | 12,498.00 | 13,232.00 | 12,498.00 | 13,177.00 | 13,177.00 | 4.56% | 19,909 |
| May 27, 2026 | 12,501.00 | 12,697.00 | 12,458.00 | 12,602.00 | 12,602.00 | 0.96% | 2,162 |
| May 26, 2026 | 12,476.00 | 12,657.00 | 12,385.00 | 12,482.00 | 12,482.00 | -0.34% | 3,770 |
| May 25, 2026 | 12,831.00 | 12,832.00 | 12,450.00 | 12,524.00 | 12,524.00 | -0.82% | 2,162 |
| May 22, 2026 | 12,890.00 | 12,890.00 | 12,580.00 | 12,628.00 | 12,628.00 | -0.51% | 2,485 |
| May 21, 2026 | 12,600.00 | 12,831.00 | 12,500.00 | 12,693.00 | 12,693.00 | 0.64% | 2,292 |
| May 20, 2026 | 12,365.00 | 12,750.00 | 12,365.00 | 12,612.00 | 12,612.00 | -0.54% | 760 |
| May 19, 2026 | 12,515.00 | 12,765.00 | 12,445.00 | 12,681.00 | 12,681.00 | 0.07% | 3,645 |
| May 18, 2026 | 12,440.00 | 12,738.00 | 12,051.00 | 12,672.00 | 12,672.00 | 2.35% | 3,832 |
| May 15, 2026 | 12,573.00 | 13,000.00 | 12,293.00 | 12,381.00 | 12,381.00 | -0.82% | 3,258 |
| May 14, 2026 | 12,502.00 | 12,890.00 | 12,330.00 | 12,483.00 | 12,483.00 | -0.15% | 4,057 |
| May 13, 2026 | 12,544.00 | 12,647.00 | 12,221.00 | 12,502.00 | 12,502.00 | 1.32% | 4,134 |
| May 12, 2026 | 12,439.00 | 12,749.00 | 12,112.00 | 12,339.00 | 12,339.00 | -1.56% | 4,912 |
| May 11, 2026 | 12,963.00 | 12,963.00 | 12,350.00 | 12,534.00 | 12,534.00 | -3.47% | 4,527 |
| May 8, 2026 | 12,992.00 | 13,150.00 | 12,891.00 | 12,984.00 | 12,984.00 | -0.06% | 2,622 |
| May 7, 2026 | 12,977.00 | 13,182.00 | 12,950.00 | 12,992.00 | 12,992.00 | 0.12% | 3,084 |
| May 6, 2026 | 12,555.00 | 13,079.00 | 12,526.00 | 12,976.00 | 12,976.00 | 2.62% | 3,987 |
| May 5, 2026 | 12,340.00 | 12,953.00 | 12,170.00 | 12,645.00 | 12,645.00 | 2.50% | 5,351 |
| May 4, 2026 | 12,426.00 | 12,638.00 | 12,252.00 | 12,337.00 | 12,337.00 | -0.45% | 4,191 |
| Apr 30, 2026 | 12,800.00 | 12,800.00 | 12,311.00 | 12,393.00 | 12,393.00 | -2.00% | 2,938 |
| Apr 29, 2026 | 12,844.00 | 13,018.00 | 12,521.00 | 12,646.00 | 12,646.00 | -1.54% | 5,687 |
| Apr 28, 2026 | 12,968.00 | 13,063.00 | 12,801.00 | 12,844.00 | 12,844.00 | -0.96% | 2,741 |
| Apr 27, 2026 | 13,157.00 | 13,425.00 | 12,900.00 | 12,968.00 | 12,968.00 | 0.50% | 7,434 |
| Apr 24, 2026 | 13,062.00 | 13,168.00 | 12,819.00 | 12,904.00 | 12,904.00 | -1.16% | 1,856 |
| Apr 23, 2026 | 13,271.00 | 13,272.00 | 13,021.00 | 13,056.00 | 13,056.00 | -1.62% | 3,154 |
| Apr 22, 2026 | 13,300.00 | 13,400.00 | 13,126.00 | 13,271.00 | 13,271.00 | -0.64% | 2,639 |
| Apr 21, 2026 | 13,099.00 | 13,425.00 | 13,099.00 | 13,357.00 | 13,357.00 | 2.23% | 6,408 |
| Apr 20, 2026 | 13,502.00 | 13,502.00 | 13,002.00 | 13,065.00 | 13,065.00 | -1.94% | 4,747 |
| Apr 17, 2026 | 13,480.00 | 13,498.00 | 13,180.00 | 13,324.00 | 13,324.00 | 0.86% | 4,776 |
| Apr 16, 2026 | 13,447.00 | 13,447.00 | 13,119.00 | 13,211.00 | 13,211.00 | 0.02% | 4,819 |
| Apr 15, 2026 | 13,699.00 | 13,879.00 | 13,101.00 | 13,208.00 | 13,208.00 | -1.56% | 11,342 |
| Apr 13, 2026 | 13,381.00 | 13,607.00 | 12,950.00 | 13,417.00 | 13,417.00 | -1.31% | 14,332 |
| Apr 10, 2026 | 13,200.00 | 13,595.00 | 13,051.00 | 13,595.00 | 13,595.00 | 5.00% | 6,768 |
| Apr 9, 2026 | 12,780.00 | 13,072.00 | 12,552.00 | 12,948.00 | 12,948.00 | 3.59% | 11,409 |
| Apr 8, 2026 | 12,310.00 | 12,499.00 | 12,310.00 | 12,499.00 | 12,499.00 | 5.00% | 3,666 |
| Apr 7, 2026 | 12,050.00 | 12,117.00 | 11,835.00 | 11,904.00 | 11,904.00 | -0.78% | 3,052 |
| Apr 6, 2026 | 12,004.00 | 12,290.00 | 11,603.00 | 11,998.00 | 11,998.00 | 0.69% | 3,561 |
| Apr 2, 2026 | 11,501.00 | 11,995.00 | 11,351.00 | 11,916.00 | 11,916.00 | 1.31% | 3,685 |
| Apr 1, 2026 | 11,699.00 | 11,867.00 | 11,542.00 | 11,762.00 | 11,762.00 | 4.07% | 6,190 |
| Mar 30, 2026 | 11,699.00 | 11,719.00 | 11,250.00 | 11,302.00 | 11,302.00 | -4.53% | 5,547 |
| Mar 27, 2026 | 12,500.00 | 12,649.00 | 11,830.00 | 11,838.00 | 11,838.00 | -4.93% | 12,796 |
| Mar 25, 2026 | 12,952.00 | 13,173.00 | 12,205.00 | 12,452.00 | 12,452.00 | -2.41% | 19,088 |
| Mar 24, 2026 | 14,099.00 | 14,099.00 | 12,603.00 | 12,760.00 | 12,760.00 | -7.65% | 28,323 |
| Mar 23, 2026 | 14,700.00 | 14,964.00 | 13,700.00 | 13,817.00 | 13,817.00 | -8.75% | 14,824 |
| Mar 20, 2026 | 16,650.00 | 16,650.00 | 14,610.00 | 15,142.00 | 15,142.00 | -5.22% | 64,886 |
| Mar 19, 2026 | 16,470.00 | 17,018.00 | 15,833.00 | 15,976.00 | 15,976.00 | -4.18% | 3,400 |
| Mar 18, 2026 | 16,743.00 | 17,000.00 | 16,500.00 | 16,673.00 | 16,673.00 | -0.01% | 2,373 |
| Mar 17, 2026 | 16,241.00 | 17,144.00 | 15,962.00 | 16,675.00 | 16,675.00 | 2.67% | 3,597 |
| Mar 16, 2026 | 15,630.00 | 16,635.00 | 15,284.00 | 16,241.00 | 16,241.00 | 4.53% | 2,662 |