JSW Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	31.30	31.30	29.20	29.50	29.50	-7.23%	252,349
Mar 6, 2026	31.60	32.10	31.50	31.80	31.80	-	67,293
Mar 5, 2026	32.40	32.60	31.50	31.80	31.80	1.11%	122,696
Mar 4, 2026	33.00	33.00	31.10	31.45	31.45	-5.13%	193,637
Mar 3, 2026	34.00	34.00	33.10	33.15	33.15	-2.07%	290,298
Mar 2, 2026	31.00	34.20	30.90	33.85	33.85	4.80%	370,595
Feb 26, 2026	32.55	33.10	32.30	32.30	32.30	-1.37%	170,826
Feb 25, 2026	32.50	32.75	32.30	32.75	32.75	0.31%	176,361
Feb 24, 2026	32.50	32.90	32.50	32.65	32.65	0.77%	108,364
Feb 23, 2026	31.85	32.65	31.85	32.40	32.40	1.73%	140,314
Feb 11, 2026	32.00	32.05	31.75	31.85	31.85	-0.47%	68,729
Feb 10, 2026	31.40	32.35	31.40	32.00	32.00	-1.08%	198,233
Feb 9, 2026	32.80	32.80	32.35	32.35	32.35	-0.61%	89,744
Feb 6, 2026	33.00	33.00	31.65	32.55	32.55	-1.81%	148,196
Feb 5, 2026	33.15	33.60	33.15	33.15	33.15	-0.45%	80,170
Feb 4, 2026	33.30	33.70	33.20	33.30	33.30	0.15%	83,411
Feb 3, 2026	33.00	33.55	32.30	33.25	33.25	1.99%	220,604
Feb 2, 2026	33.40	33.45	32.55	32.60	32.60	-2.40%	156,345
Jan 30, 2026	34.00	34.00	32.70	33.40	33.40	-1.76%	302,971
Jan 29, 2026	34.80	34.80	34.00	34.00	34.00	-2.02%	147,310
Jan 28, 2026	34.55	35.00	34.30	34.70	34.70	1.31%	162,233
Jan 27, 2026	35.40	35.70	34.20	34.25	34.25	-2.56%	210,333
Jan 26, 2026	35.60	35.75	35.15	35.15	35.15	-0.57%	116,604
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