JSW Holdings Limited (NSE:JSWHL)
India · Delayed Price · Currency is INR 11,220
+24 (0.21%)
Jul 31, 2026, 3:29 PM IST
JSW Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 12,060.00 | 12,309.00 | 12,050.00 | 12,067.00 | 12,067.00 | -0.03% | 1,646 |
| Jun 30, 2026 | 12,049.00 | 12,145.00 | 11,974.00 | 12,071.00 | 12,071.00 | 0.42% | 822 |
| Jun 29, 2026 | 12,118.00 | 12,215.00 | 12,000.00 | 12,020.00 | 12,020.00 | -1.07% | 1,727 |
| Jun 25, 2026 | 12,200.00 | 12,319.00 | 12,100.00 | 12,150.00 | 12,150.00 | -0.47% | 2,432 |
| Jun 24, 2026 | 12,290.00 | 12,349.00 | 12,172.00 | 12,207.00 | 12,207.00 | -0.67% | 2,326 |
| Jun 23, 2026 | 12,682.00 | 12,745.00 | 12,240.00 | 12,289.00 | 12,289.00 | -2.48% | 2,573 |
| Jun 22, 2026 | 12,748.00 | 12,748.00 | 12,537.00 | 12,602.00 | 12,602.00 | 0.19% | 1,775 |
| 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 |