JSW Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	27.40	27.55	26.15	26.45	26.45	-3.47%	264,526
Jul 17, 2026	27.75	29.90	26.85	27.40	27.40	-1.44%	838,158
Jul 16, 2026	29.10	29.10	27.80	27.80	27.80	-2.11%	155,171
Jul 15, 2026	28.45	28.70	28.10	28.40	28.40	0.71%	134,565
Jul 14, 2026	28.95	29.00	27.40	28.20	28.20	-3.92%	201,904
Jul 13, 2026	30.35	30.35	28.80	29.35	29.35	-0.17%	93,881
Jul 9, 2026	29.75	30.00	29.20	29.40	29.40	-1.18%	102,127
Jul 8, 2026	30.40	30.40	29.30	29.75	29.75	-1.65%	185,063
Jul 7, 2026	32.30	32.45	30.25	30.25	30.25	-7.35%	380,280
Jul 6, 2026	31.85	34.00	30.80	32.65	32.65	3.16%	548,030
Jul 3, 2026	31.40	31.90	30.50	31.65	31.65	2.26%	193,745
Jul 2, 2026	30.50	32.30	30.50	30.95	30.95	-1.12%	198,817
Jul 1, 2026	32.20	32.45	30.80	31.30	31.30	-2.49%	291,998
Jun 30, 2026	31.70	32.45	31.50	32.10	32.10	1.90%	248,951
Jun 29, 2026	31.00	32.30	30.60	31.50	31.50	0.80%	261,332
Jun 26, 2026	31.90	33.65	31.10	31.25	31.25	-1.26%	1,098,133
Jun 25, 2026	34.50	36.35	31.65	31.65	31.65	-8.26%	3,186,705
Jun 24, 2026	32.25	34.50	32.00	34.50	34.50	9.87%	960,182
Jun 23, 2026	30.50	31.40	30.40	31.40	31.40	3.63%	339,651
Jun 22, 2026	30.10	30.50	30.05	30.30	30.30	0.66%	115,566
Jun 18, 2026	30.95	30.95	30.00	30.10	30.10	-1.79%	158,372
Jun 17, 2026	30.15	31.50	30.00	30.65	30.65	1.66%	209,183
Jun 16, 2026	31.35	31.35	30.00	30.15	30.15	-2.43%	146,940
Jun 15, 2026	30.40	31.00	30.20	30.90	30.90	3.00%	279,316
Jun 12, 2026	30.05	31.00	29.25	30.00	30.00	-	289,701
Jun 11, 2026	29.90	30.20	28.80	30.00	30.00	0.17%	172,113
Jun 10, 2026	30.55	32.10	29.95	29.95	29.95	-4.16%	391,076
Jun 9, 2026	31.50	33.00	30.35	31.25	31.25	1.96%	606,402
Jun 8, 2026	29.60	31.50	28.50	30.65	30.65	-1.61%	656,694
Jun 5, 2026	32.80	34.25	30.85	31.15	31.15	-5.18%	875,215
Jun 4, 2026	32.55	36.10	31.80	32.85	32.85	-	2,641,837
Jun 3, 2026	33.40	33.85	31.40	32.85	32.85	1.86%	2,212,949
Jun 2, 2026	29.85	32.25	28.55	32.25	32.25	9.88%	1,822,229
Jun 1, 2026	26.45	29.35	26.45	29.35	29.35	9.93%	411,500
May 29, 2026	26.70	26.90	26.65	26.70	26.70	0.19%	67,227
May 28, 2026	26.65	27.20	26.60	26.65	26.65	-0.56%	103,232
May 27, 2026	27.70	27.70	26.65	26.80	26.80	-2.55%	134,209
May 26, 2026	27.00	27.50	26.60	27.50	27.50	3.38%	156,136
May 25, 2026	27.10	27.10	26.30	26.60	26.60	-1.85%	203,340
May 22, 2026	26.85	27.40	26.80	27.10	27.10	0.56%	132,827
May 21, 2026	26.95	27.45	26.95	26.95	26.95	-	74,240
May 20, 2026	26.80	27.15	26.60	26.95	26.95	1.70%	92,010
May 19, 2026	27.40	27.45	26.50	26.50	26.50	-3.28%	105,291
May 18, 2026	27.00	27.45	27.00	27.40	27.40	1.48%	35,902
May 15, 2026	27.65	27.70	26.85	27.00	27.00	-2.35%	142,266
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