JSW Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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