JSW Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	35.00	35.80	34.65	35.35	35.35	1.43%	318,200
Jan 22, 2026	35.25	35.40	34.50	34.85	34.85	-0.99%	307,558
Jan 21, 2026	35.65	36.75	35.10	35.20	35.20	0.43%	665,828
Jan 20, 2026	34.95	36.45	34.95	35.05	35.05	0.86%	421,670
Jan 19, 2026	34.60	35.05	34.25	34.75	34.75	-	155,380
Jan 16, 2026	35.00	35.00	34.50	34.75	34.75	-0.29%	145,684
Jan 15, 2026	34.40	34.95	34.10	34.85	34.85	1.01%	114,254
Jan 14, 2026	33.90	34.50	33.90	34.50	34.50	1.77%	132,323
Jan 13, 2026	34.55	34.60	33.90	33.90	33.90	-2.16%	128,774
Jan 12, 2026	34.45	34.90	34.25	34.65	34.65	0.14%	192,887
Jan 9, 2026	34.20	34.90	33.95	34.60	34.60	1.17%	154,702
Jan 8, 2026	35.00	35.00	34.20	34.20	34.20	-1.87%	288,359
Jan 7, 2026	35.60	35.60	34.75	34.85	34.85	-0.99%	213,981
Jan 6, 2026	35.05	35.65	35.05	35.20	35.20	-0.28%	131,977
Jan 5, 2026	37.00	37.05	35.20	35.30	35.30	-3.55%	319,421
Jan 2, 2026	36.85	37.15	36.60	36.60	36.60	-1.21%	184,608
Dec 31, 2025	37.00	37.50	37.00	37.05	37.05	-0.27%	135,481
Dec 30, 2025	38.35	38.35	36.85	37.15	37.15	-2.37%	203,424
Dec 29, 2025	38.25	38.85	38.00	38.05	38.05	-0.91%	318,795
Dec 26, 2025	38.50	38.85	38.00	38.40	38.40	-0.26%	332,866
Dec 24, 2025	39.20	39.35	38.15	38.50	38.50	-0.90%	321,776
Dec 23, 2025	40.50	40.60	38.70	38.85	38.85	-2.14%	2,166,255
Dec 22, 2025	37.15	39.70	37.15	39.70	39.70	9.97%	2,292,487
Dec 19, 2025	35.90	36.20	35.90	36.10	36.10	1.26%	106,471
Dec 18, 2025	35.85	35.85	35.10	35.65	35.65	-0.28%	130,865
Dec 17, 2025	35.10	36.30	35.10	35.75	35.75	2.73%	377,386
Dec 16, 2025	35.45	35.70	34.40	34.80	34.80	-1.00%	174,450
Dec 15, 2025	35.20	36.20	35.15	35.15	35.15	-0.42%	163,660
Dec 12, 2025	35.80	36.00	35.00	35.30	35.30	-1.26%	171,089
Dec 11, 2025	36.15	36.50	35.70	35.75	35.75	-0.97%	155,925
Dec 10, 2025	37.35	37.85	36.10	36.10	36.10	-1.50%	253,968
Dec 9, 2025	37.00	37.10	36.65	36.65	36.65	-0.14%	77,252
Dec 8, 2025	36.80	37.00	36.50	36.70	36.70	0.41%	100,449
Dec 5, 2025	37.80	37.80	36.55	36.55	36.55	-3.31%	161,439
Dec 4, 2025	37.35	37.85	37.35	37.80	37.80	1.61%	173,230
Dec 3, 2025	36.95	37.35	36.85	37.20	37.20	0.95%	121,665
Dec 2, 2025	36.65	37.60	36.65	36.85	36.85	0.96%	164,018
Dec 1, 2025	36.25	36.85	36.20	36.50	36.50	-0.27%	46,753
Nov 28, 2025	36.55	36.90	36.55	36.60	36.60	0.14%	65,973
Nov 27, 2025	37.40	37.40	36.50	36.55	36.55	-1.08%	133,486
Nov 26, 2025	36.35	37.70	36.35	36.95	36.95	1.79%	280,536
Nov 25, 2025	36.05	36.35	35.55	36.30	36.30	1.26%	317,379
Nov 24, 2025	38.65	39.60	35.85	35.85	35.85	-4.78%	1,423,531
Nov 21, 2025	37.20	40.85	36.65	37.65	37.65	1.21%	3,532,881
Nov 20, 2025	36.50	37.25	36.50	37.20	37.20	3.33%	203,253
Nov 19, 2025	35.50	36.30	35.15	36.00	36.00	1.27%	440,110
Nov 18, 2025	36.35	36.85	35.25	35.55	35.55	-3.00%	266,998
Nov 17, 2025	37.50	37.50	36.60	36.65	36.65	-2.27%	192,919
Nov 14, 2025	37.90	38.25	37.15	37.50	37.50	-1.96%	248,993
Nov 13, 2025	39.30	39.30	38.05	38.25	38.25	-1.67%	280,851