JSW Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	27.65	27.70	26.85	27.00	27.00	-2.35%	141,261
May 14, 2026	27.75	27.75	27.50	27.65	27.65	-0.18%	66,433
May 13, 2026	27.80	28.10	27.60	27.70	27.70	-1.77%	106,102
May 12, 2026	28.75	28.75	28.20	28.20	28.20	-1.05%	104,966
May 11, 2026	28.25	28.80	26.35	28.50	28.50	-0.87%	397,276
May 8, 2026	29.30	29.30	28.40	28.75	28.75	-1.20%	136,248
May 7, 2026	28.60	29.30	28.60	29.10	29.10	1.75%	148,871
May 6, 2026	29.05	29.20	28.50	28.60	28.60	-1.55%	109,423
May 5, 2026	28.60	29.30	28.60	29.05	29.05	2.47%	98,374
May 4, 2026	28.50	28.65	28.20	28.35	28.35	-0.53%	120,754
Apr 30, 2026	28.60	28.80	28.40	28.50	28.50	-0.35%	84,859
Apr 29, 2026	28.80	29.00	28.50	28.60	28.60	-1.89%	59,810
Apr 28, 2026	29.00	29.25	28.75	29.15	29.15	0.52%	75,233
Apr 27, 2026	29.55	29.55	28.50	29.00	29.00	-2.03%	128,550
Apr 24, 2026	29.80	30.30	29.20	29.60	29.60	-0.67%	155,359
Apr 23, 2026	32.70	32.70	29.20	29.80	29.80	-6.87%	283,689
Apr 22, 2026	30.15	32.50	30.15	32.00	32.00	6.14%	249,007
Apr 21, 2026	30.30	30.90	30.00	30.15	30.15	-0.99%	275,208
Apr 20, 2026	29.85	31.15	29.85	30.45	30.45	-	114,877
Apr 17, 2026	30.60	30.70	29.90	30.45	30.45	1.16%	142,198
Apr 16, 2026	30.65	30.65	30.10	30.10	30.10	-	114,698
Apr 15, 2026	29.90	30.25	29.55	30.10	30.10	1.01%	96,256
Apr 14, 2026	29.80	30.05	29.55	29.80	29.80	0.17%	99,585
Apr 13, 2026	29.85	30.10	29.55	29.75	29.75	-0.50%	119,954
Apr 10, 2026	30.40	30.40	29.10	29.90	29.90	1.18%	133,006
Apr 9, 2026	28.70	30.45	28.70	29.55	29.55	2.96%	216,987
Apr 8, 2026	28.30	28.90	28.30	28.70	28.70	1.59%	120,589
Apr 7, 2026	28.60	28.60	28.15	28.25	28.25	-1.22%	139,597
Apr 2, 2026	28.80	28.95	28.45	28.60	28.60	-0.35%	169,621
Apr 1, 2026	29.35	29.40	28.60	28.70	28.70	0.35%	123,014
Mar 31, 2026	29.00	29.70	28.60	28.60	28.60	-2.05%	195,976
Mar 30, 2026	29.05	29.50	28.90	29.20	29.20	-0.51%	95,978
Mar 27, 2026	30.15	30.15	28.90	29.35	29.35	-2.65%	208,479
Mar 26, 2026	30.90	31.05	30.00	30.15	30.15	-2.43%	91,565
Mar 25, 2026	30.60	30.90	30.50	30.90	30.90	2.32%	44,690
Mar 24, 2026	30.40	30.40	29.70	30.20	30.20	0.17%	90,403
Mar 23, 2026	30.05	31.00	30.05	30.15	30.15	-2.11%	91,961
Mar 20, 2026	31.25	32.55	30.65	30.80	30.80	-2.07%	119,161
Mar 19, 2026	31.50	32.30	30.50	31.45	31.45	0.32%	178,473
Mar 18, 2026	31.85	31.95	30.50	31.35	31.35	-	212,240
Mar 17, 2026	31.10	31.70	30.60	31.35	31.35	2.79%	139,856
Mar 16, 2026	31.40	31.40	30.50	30.50	30.50	-2.56%	155,674
Mar 13, 2026	31.20	31.45	30.80	31.30	31.30	0.32%	92,093
Mar 12, 2026	31.80	32.00	31.20	31.20	31.20	-1.58%	86,174
Mar 11, 2026	30.95	31.80	30.95	31.70	31.70	4.28%	123,516
Mar 10, 2026	30.40	30.65	30.05	30.40	30.40	3.05%	120,005
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