WSE:JSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	26.98	26.98	26.31	26.65	-	0.95%	76,694
May 18, 2026	26.45	26.98	26.25	26.40	26.40	-0.19%	427,402
May 15, 2026	27.98	27.99	26.13	26.45	26.45	-5.47%	808,739
May 14, 2026	28.66	28.67	27.36	27.98	27.98	-0.07%	461,886
May 13, 2026	28.00	28.24	27.30	28.00	28.00	-0.28%	528,766
May 12, 2026	28.90	29.09	28.08	28.08	28.08	-1.47%	304,890
May 11, 2026	28.50	29.03	28.38	28.50	28.50	0.39%	229,464
May 8, 2026	29.20	29.20	28.30	28.39	28.39	-1.11%	328,954
May 7, 2026	29.60	29.60	28.68	28.71	28.71	-2.91%	500,180
May 6, 2026	30.58	30.59	28.85	29.57	29.57	-3.18%	762,095
May 5, 2026	29.00	30.78	28.70	30.54	30.54	5.31%	750,872
May 4, 2026	28.40	29.50	28.40	29.00	29.00	2.47%	395,149
Apr 30, 2026	28.78	28.93	28.05	28.30	28.30	0.71%	286,967
Apr 29, 2026	29.26	29.40	28.08	28.10	28.10	-3.30%	345,945
Apr 28, 2026	26.90	29.37	26.77	29.06	29.06	8.03%	724,004
Apr 27, 2026	28.20	28.20	26.90	26.90	26.90	-2.61%	357,356
Apr 24, 2026	28.45	28.45	27.51	27.62	27.62	-2.06%	356,472
Apr 23, 2026	28.40	29.10	28.05	28.20	28.20	1.08%	351,482
Apr 22, 2026	27.75	28.45	27.55	27.90	27.90	1.09%	275,395
Apr 21, 2026	27.70	28.00	27.41	27.60	27.60	-0.58%	503,100
Apr 20, 2026	28.19	28.54	27.54	27.76	27.76	1.24%	585,893
Apr 17, 2026	27.50	28.50	27.10	27.42	27.42	0.55%	972,644
Apr 16, 2026	26.98	27.65	26.52	27.27	27.27	1.94%	881,376
Apr 15, 2026	27.50	27.55	26.70	26.75	26.75	-2.41%	687,788
Apr 14, 2026	28.60	28.62	27.16	27.41	27.41	-4.16%	759,318
Apr 13, 2026	29.70	29.99	28.60	28.60	28.60	0.18%	674,868
Apr 10, 2026	31.05	31.05	28.20	28.55	28.55	-8.20%	1,426,240
Apr 9, 2026	31.10	31.65	30.82	31.10	31.10	0.65%	614,582
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