WSE:JSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	25.63	26.22	25.42	26.15	26.15	2.07%	170,077
Aug 5, 2026	26.19	26.40	25.32	25.62	25.62	-1.91%	240,439
Aug 4, 2026	25.39	26.18	25.17	26.12	26.12	4.27%	359,582
Aug 3, 2026	25.10	25.42	24.90	25.05	25.05	-0.20%	154,814
Jul 31, 2026	25.31	25.31	24.76	25.10	25.10	0.60%	239,669
Jul 30, 2026	24.94	25.14	24.70	24.95	24.95	-0.16%	225,786
Jul 29, 2026	25.04	25.45	24.72	24.99	24.99	-0.44%	269,557
Jul 28, 2026	25.84	25.84	24.92	25.10	25.10	-2.86%	348,510
Jul 27, 2026	25.60	25.88	25.25	25.84	25.84	1.73%	148,222
Jul 24, 2026	26.08	26.55	25.19	25.40	25.40	-1.97%	220,503
Jul 23, 2026	26.19	26.31	25.58	25.91	25.91	-0.31%	135,524
Jul 22, 2026	25.92	26.40	25.85	25.99	25.99	0.39%	124,726
Jul 21, 2026	25.96	26.25	25.73	25.89	25.89	-0.27%	108,976
Jul 20, 2026	26.25	26.69	25.94	25.96	25.96	-0.38%	94,254
Jul 17, 2026	26.12	26.34	25.75	26.06	26.06	0.23%	162,442
Jul 16, 2026	26.68	27.00	26.00	26.00	26.00	-2.84%	223,219
Jul 15, 2026	27.27	27.64	26.66	26.76	26.76	0.22%	538,898
Jul 14, 2026	26.40	27.30	26.33	26.70	26.70	1.14%	383,181
Jul 13, 2026	25.17	26.81	25.17	26.40	26.40	5.10%	562,314