WSE:JSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	32.20	32.50	30.15	30.90	30.90	-11.08%	2,086,363
Apr 7, 2026	32.96	35.30	32.60	34.75	34.75	6.60%	1,527,881
Apr 2, 2026	32.90	33.02	32.08	32.60	32.60	1.88%	556,125
Apr 1, 2026	33.74	33.80	31.59	32.00	32.00	-7.14%	1,297,181
Mar 31, 2026	34.35	34.88	33.13	34.46	34.46	0.32%	615,994
Mar 30, 2026	32.70	34.40	32.25	34.35	34.35	7.34%	1,022,907
Mar 27, 2026	31.98	32.60	31.14	32.00	32.00	2.83%	705,545
Mar 26, 2026	31.87	32.20	30.64	31.12	31.12	-2.35%	336,851
Mar 25, 2026	32.00	32.75	31.29	31.87	31.87	0.22%	413,790
Mar 24, 2026	31.75	32.78	30.50	31.80	31.80	0.22%	733,702
Mar 23, 2026	36.00	36.10	31.50	31.73	31.73	-7.09%	1,871,110
Mar 20, 2026	35.30	35.98	33.77	34.15	34.15	-3.26%	1,230,545
Mar 19, 2026	32.99	35.69	32.86	35.30	35.30	7.89%	1,948,932
Mar 18, 2026	33.09	33.34	32.38	32.72	32.72	-0.85%	404,419
Mar 17, 2026	31.40	33.07	31.25	33.00	33.00	4.17%	895,928
Mar 16, 2026	31.90	32.56	31.42	31.68	31.68	0.51%	788,755
Mar 13, 2026	30.90	32.69	29.55	31.52	31.52	1.78%	1,561,823
Mar 12, 2026	31.80	32.21	30.75	30.97	30.97	-2.61%	739,117
Mar 11, 2026	31.87	32.40	31.09	31.80	31.80	0.19%	768,029
Mar 10, 2026	31.00	32.22	29.89	31.74	31.74	0.83%	971,593
Mar 9, 2026	31.10	32.05	30.41	31.48	31.48	3.83%	1,588,596
Mar 6, 2026	30.15	30.65	29.20	30.32	30.32	1.40%	754,001
Mar 5, 2026	29.07	30.97	28.54	29.90	29.90	3.60%	1,571,026
Mar 4, 2026	28.88	30.03	28.55	28.86	28.86	1.16%	1,006,620
Mar 3, 2026	27.10	29.20	25.67	28.53	28.53	6.06%	1,864,817
Mar 2, 2026	27.10	27.94	26.10	26.90	26.90	-0.88%	543,241
Feb 27, 2026	26.57	27.50	26.57	27.14	27.14	2.30%	391,010
Feb 26, 2026	26.75	26.99	26.39	26.53	26.53	-0.82%	193,841
Feb 25, 2026	26.75	27.09	26.30	26.75	26.75	1.63%	296,245
Feb 24, 2026	26.40	26.43	25.90	26.32	26.32	0.34%	176,823
Feb 23, 2026	25.50	26.80	25.22	26.23	26.23	3.88%	454,516
Feb 20, 2026	25.64	25.92	24.90	25.25	25.25	-1.33%	392,704
Feb 19, 2026	26.30	26.50	25.55	25.59	25.59	-2.63%	274,558
Feb 18, 2026	25.75	26.53	25.75	26.28	26.28	2.06%	293,212
Feb 17, 2026	26.85	26.85	25.62	25.75	25.75	-4.31%	385,337
Feb 16, 2026	27.50	27.89	26.83	26.91	26.91	-0.99%	522,958
Feb 13, 2026	27.44	27.58	26.06	27.18	27.18	1.49%	1,158,609
Feb 12, 2026	25.50	27.76	25.50	26.78	26.78	5.64%	1,479,079
Feb 11, 2026	24.99	25.76	24.90	25.35	25.35	2.22%	680,939
Feb 10, 2026	24.93	25.43	24.80	24.80	24.80	-0.48%	427,556
Feb 9, 2026	25.80	26.34	24.80	24.92	24.92	-2.73%	624,137
Feb 6, 2026	24.98	27.40	23.95	25.62	25.62	3.72%	1,729,028
Feb 5, 2026	26.80	26.80	24.61	24.70	24.70	-6.55%	1,218,996
Feb 4, 2026	27.80	28.46	25.55	26.43	26.43	-2.29%	1,910,983
Feb 3, 2026	32.70	32.80	27.05	27.05	27.05	-16.77%	2,411,731
Feb 2, 2026	29.91	32.62	29.30	32.50	32.50	9.98%	2,377,802
Jan 30, 2026	26.71	30.25	26.20	29.55	29.55	10.88%	2,087,678
Jan 29, 2026	27.40	27.93	26.56	26.65	26.65	-2.74%	385,533
Jan 28, 2026	25.90	27.66	25.40	27.40	27.40	1.52%	934,179
Jan 27, 2026	27.60	28.98	26.72	26.99	26.99	-1.68%	971,387