JSW Holdings Limited (NSE:JSWHL)
India · Delayed Price · Currency is INR 12,549
-29 (-0.23%)
Jun 22, 2026, 3:29 PM IST
JSW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 12,751.00 | 12,911.00 | 12,521.00 | 12,578.00 | 12,578.00 | -2.22% | 4,346 |
| Jun 18, 2026 | 12,920.00 | 12,993.00 | 12,684.00 | 12,863.00 | 12,863.00 | 0.91% | 4,143 |
| Jun 17, 2026 | 12,700.00 | 12,825.00 | 12,650.00 | 12,747.00 | 12,747.00 | -0.57% | 2,463 |
| Jun 16, 2026 | 12,422.00 | 13,203.00 | 12,205.00 | 12,820.00 | 12,820.00 | 3.20% | 9,612 |
| Jun 15, 2026 | 12,485.00 | 12,609.00 | 12,368.00 | 12,422.00 | 12,422.00 | 1.35% | 2,824 |
| Jun 12, 2026 | 12,059.00 | 12,322.00 | 11,972.00 | 12,256.00 | 12,256.00 | 1.61% | 2,125 |
| Jun 11, 2026 | 12,177.00 | 12,181.00 | 11,990.00 | 12,062.00 | 12,062.00 | -0.94% | 1,712 |
| Jun 10, 2026 | 12,305.00 | 12,478.00 | 12,050.00 | 12,177.00 | 12,177.00 | -1.84% | 2,508 |
| Jun 9, 2026 | 12,282.00 | 12,506.00 | 12,161.00 | 12,405.00 | 12,405.00 | 1.00% | 2,761 |
| Jun 8, 2026 | 12,301.00 | 12,486.00 | 12,242.00 | 12,282.00 | 12,282.00 | -1.79% | 2,080 |
| Jun 5, 2026 | 12,430.00 | 12,642.00 | 12,410.00 | 12,506.00 | 12,506.00 | 0.55% | 2,017 |
| Jun 4, 2026 | 12,529.00 | 12,597.00 | 12,384.00 | 12,438.00 | 12,438.00 | 0.12% | 1,757 |
| Jun 3, 2026 | 12,600.00 | 12,754.00 | 12,320.00 | 12,423.00 | 12,423.00 | -0.78% | 2,303 |
| Jun 2, 2026 | 12,656.00 | 12,827.00 | 12,361.00 | 12,521.00 | 12,521.00 | -2.81% | 3,428 |
| 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 |