WSE:JSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	32.90	33.50	32.15	33.34	33.34	1.34%	307,923
Oct 14, 2026	33.03	33.60	32.80	32.90	32.90	-0.30%	258,947
Oct 13, 2026	32.71	33.37	32.54	33.00	33.00	1.41%	273,092
Oct 12, 2026	34.30	34.96	32.54	32.54	32.54	-4.46%	652,410
Oct 9, 2026	32.24	34.54	32.24	34.06	34.06	6.44%	831,446
Oct 8, 2026	31.40	32.40	31.18	32.00	32.00	2.56%	284,910
Oct 7, 2026	31.18	31.78	30.96	31.20	31.20	0.68%	224,329
Oct 6, 2026	31.21	31.59	30.89	30.99	30.99	0.16%	280,016
Oct 5, 2026	32.14	32.30	30.91	30.94	30.94	-2.09%	214,506
Oct 2, 2026	31.30	32.48	31.00	31.60	31.60	1.58%	464,451
Oct 1, 2026	32.00	32.00	30.82	31.11	31.11	-2.14%	476,730
Sep 30, 2026	32.50	32.50	31.20	31.79	31.79	0.28%	343,205
Sep 29, 2026	32.46	33.07	31.57	31.70	31.70	0.63%	771,253
Sep 28, 2026	31.30	31.85	30.20	31.50	31.50	1.94%	590,330
Sep 25, 2026	31.35	31.71	30.71	30.90	30.90	-0.83%	497,593
Sep 24, 2026	32.80	33.03	30.80	31.16	31.16	-5.58%	1,269,313
Sep 23, 2026	35.40	35.40	32.12	33.00	33.00	-5.71%	2,003,508
Sep 22, 2026	37.17	37.26	34.82	35.00	35.00	-6.17%	1,190,007
Sep 21, 2026	37.65	38.86	37.25	37.30	37.30	-0.88%	484,601
Sep 18, 2026	38.25	38.74	37.41	37.63	37.63	-3.02%	812,587
Sep 17, 2026	38.18	39.25	37.82	38.80	38.80	2.11%	585,309
Sep 16, 2026	38.45	38.47	37.56	38.00	38.00	0.74%	393,658
Sep 15, 2026	37.05	38.32	36.20	37.72	37.72	1.81%	769,389
Sep 14, 2026	37.00	37.50	34.76	37.05	37.05	0.16%	1,094,594
Sep 11, 2026	38.00	38.50	36.53	36.99	36.99	-2.32%	775,915
Sep 10, 2026	38.49	39.94	36.04	37.87	37.87	-2.42%	2,181,340
Sep 9, 2026	39.00	39.77	38.00	38.81	38.81	-0.23%	1,087,578
Sep 8, 2026	38.00	39.10	36.62	38.90	38.90	2.64%	1,166,411
Sep 7, 2026	37.40	38.70	36.77	37.90	37.90	2.43%	1,299,921
Sep 4, 2026	35.25	37.90	34.80	37.00	37.00	4.85%	2,045,678
Sep 3, 2026	34.53	35.30	34.45	35.29	35.29	2.23%	1,031,012
Sep 2, 2026	34.00	35.18	33.50	34.52	34.52	1.80%	1,186,309
Sep 1, 2026	33.12	34.26	32.91	33.91	33.91	2.39%	1,054,619
Aug 31, 2026	32.43	33.50	31.60	33.12	33.12	3.50%	884,992
Aug 28, 2026	31.90	32.37	31.65	32.00	32.00	0.41%	391,914
Aug 27, 2026	31.90	32.10	31.15	31.87	31.87	0.22%	421,135
Aug 26, 2026	31.65	32.29	31.11	31.80	31.80	0.95%	512,931
Aug 25, 2026	30.20	31.63	30.16	31.50	31.50	4.30%	861,903
Aug 24, 2026	29.59	30.61	29.46	30.20	30.20	2.06%	465,165
Aug 21, 2026	28.58	29.85	28.50	29.59	29.59	3.39%	870,321
Aug 20, 2026	28.59	29.33	28.25	28.62	28.62	0.03%	448,644
Aug 19, 2026	28.12	28.72	27.80	28.61	28.61	1.78%	267,977
Aug 18, 2026	27.47	28.19	26.57	28.11	28.11	2.59%	294,042
Aug 17, 2026	28.31	28.60	27.32	27.40	27.40	-3.11%	299,216
Aug 14, 2026	29.00	29.00	27.80	28.28	28.28	-1.98%	298,884
Aug 13, 2026	28.40	29.40	28.25	28.85	28.85	2.52%	444,592
Aug 12, 2026	27.78	28.40	27.50	28.14	28.14	1.30%	338,653
Aug 11, 2026	27.67	28.26	27.60	27.78	27.78	-0.54%	312,175
Aug 10, 2026	26.30	27.96	26.21	27.93	27.93	6.81%	847,313
Aug 7, 2026	26.32	26.36	25.77	26.15	26.15	-	153,110