JSW Cement Limited JSWCEMENT
NSE · India · Non-Energy Minerals
INR 111.60-1.78 (-1.57%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 113.38 | +0.71% | INR 113.60 | INR 114.03 | INR 112.30 | 1.95M |
| 2026-09-29 | INR 112.58 | +0.08% | INR 112.49 | INR 112.99 | INR 111.02 | 1.29M |
| 2026-09-28 | INR 112.49 | -2.58% | INR 115.90 | INR 115.90 | INR 112.25 | 1.80M |
| 2026-09-25 | INR 115.47 | -0.21% | INR 115.52 | INR 116.29 | INR 112.83 | 2.45M |
| 2026-09-24 | INR 115.71 | -2.09% | INR 118.00 | INR 118.00 | INR 115.25 | 1.18M |
| 2026-09-23 | INR 118.18 | +1.27% | INR 117.50 | INR 119.02 | INR 116.71 | 2.42M |
| 2026-09-22 | INR 116.70 | +0.29% | INR 117.00 | INR 118.10 | INR 115.91 | 3.07M |
| 2026-09-21 | INR 116.36 | -0.92% | INR 119.00 | INR 119.75 | INR 115.90 | 3.86M |
| 2026-09-18 | INR 117.44 | +0.69% | INR 117.20 | INR 118.10 | INR 116.23 | 1.51M |
| 2026-09-17 | INR 116.64 | +0.10% | INR 116.50 | INR 117.24 | INR 115.85 | 915.14K |
| 2026-09-16 | INR 116.52 | -0.31% | INR 116.91 | INR 117.16 | INR 115.03 | 1.31M |
| 2026-09-15 | INR 116.88 | -1.67% | INR 118.70 | INR 119.33 | INR 116.20 | 928.47K |
| 2026-09-14 | INR 118.87 | 0.00% | INR 118.87 | INR 118.87 | INR 118.87 | 0 |
| 2026-09-11 | INR 118.87 | -1.57% | INR 120.50 | INR 120.74 | INR 118.40 | 1.78M |
| 2026-09-10 | INR 120.77 | +0.06% | INR 120.50 | INR 121.32 | INR 120.35 | 681.98K |
| 2026-09-09 | INR 120.70 | -0.76% | INR 120.70 | INR 121.45 | INR 120.41 | 1.07M |
| 2026-09-08 | INR 121.62 | -0.16% | INR 121.84 | INR 122.09 | INR 120.26 | 765.30K |
| 2026-09-07 | INR 121.81 | -1.82% | INR 123.60 | INR 125.00 | INR 121.16 | 1.14M |
| 2026-09-04 | INR 124.07 | +0.57% | INR 123.50 | INR 125.17 | INR 123.02 | 1.20M |
| 2026-09-03 | INR 123.37 | -0.19% | INR 123.96 | INR 124.39 | INR 122.35 | 1.58M |
| 2026-09-02 | INR 123.60 | -0.92% | INR 124.70 | INR 124.70 | INR 123.17 | 822.15K |
| 2026-09-01 | INR 124.75 | -1.01% | INR 126.02 | INR 126.10 | INR 123.80 | 534.26K |
| 2026-08-31 | INR 126.02 | +0.62% | INR 125.00 | INR 126.82 | INR 123.80 | 1.28M |
| 2026-08-28 | INR 125.24 | -1.04% | INR 127.00 | INR 127.20 | INR 124.70 | 476.25K |
| 2026-08-27 | INR 126.55 | +1.26% | INR 126.09 | INR 127.34 | INR 123.61 | 1.62M |
| 2026-08-26 | INR 124.97 | -0.02% | INR 125.90 | INR 126.47 | INR 124.36 | 1.66M |
| 2026-08-25 | INR 124.99 | -1.42% | INR 126.80 | INR 126.94 | INR 124.10 | 560.46K |
| 2026-08-24 | INR 126.79 | +0.60% | INR 126.20 | INR 128.28 | INR 126.00 | 883.25K |
| 2026-08-21 | INR 126.04 | +0.73% | INR 125.99 | INR 126.90 | INR 124.81 | 1.44M |
| 2026-08-20 | INR 125.13 | +1.19% | INR 124.19 | INR 126.48 | INR 123.98 | 656.73K |
| 2026-08-19 | INR 123.66 | -2.87% | INR 127.20 | INR 127.80 | INR 122.94 | 1.83M |
| 2026-08-18 | INR 127.31 | -0.23% | INR 127.00 | INR 127.69 | INR 126.76 | 471.59K |
| 2026-08-17 | INR 127.60 | -1.86% | INR 129.91 | INR 130.00 | INR 127.40 | 1.19M |
| 2026-08-14 | INR 130.02 | -0.81% | INR 131.00 | INR 131.36 | INR 128.20 | 1.89M |
| 2026-08-13 | INR 131.08 | +0.41% | INR 131.00 | INR 132.30 | INR 129.80 | 1.43M |
| 2026-08-12 | INR 130.55 | -0.74% | INR 131.52 | INR 132.45 | INR 130.20 | 836.48K |
| 2026-08-11 | INR 131.52 | -0.99% | INR 132.30 | INR 133.43 | INR 130.50 | 1.29M |
| 2026-08-10 | INR 132.84 | -1.08% | INR 134.90 | INR 134.90 | INR 132.26 | 996.32K |
| 2026-08-07 | INR 134.29 | +1.26% | INR 132.40 | INR 136.40 | INR 132.40 | 1.54M |
| 2026-08-06 | INR 132.62 | +0.44% | INR 132.47 | INR 134.45 | INR 131.90 | 1.14M |
| 2026-08-05 | INR 132.04 | +0.10% | INR 132.50 | INR 133.19 | INR 131.30 | 765.51K |
| 2026-08-04 | INR 131.91 | -0.74% | INR 133.99 | INR 134.29 | INR 131.50 | 916.52K |
| 2026-08-03 | INR 132.90 | -0.15% | INR 134.00 | INR 134.75 | INR 132.15 | 692.63K |
| 2026-07-31 | INR 133.10 | +1.38% | INR 131.43 | INR 133.36 | INR 131.11 | 819.46K |
| 2026-07-30 | INR 131.29 | -0.88% | INR 133.20 | INR 133.27 | INR 130.25 | 1.33M |
| 2026-07-29 | INR 132.46 | -1.31% | INR 134.22 | INR 135.71 | INR 131.80 | 3.00M |
| 2026-07-28 | INR 134.22 | -0.14% | INR 134.49 | INR 134.96 | INR 133.41 | 554.96K |
| 2026-07-27 | INR 134.41 | +1.73% | INR 132.99 | INR 136.15 | INR 132.99 | 1.00M |
| 2026-07-24 | INR 132.12 | -1.29% | INR 132.86 | INR 133.28 | INR 129.88 | 1.30M |
| 2026-07-23 | INR 133.84 | -2.51% | INR 137.19 | INR 137.39 | INR 133.50 | 1.23M |
| 2026-07-22 | INR 137.29 | -2.61% | INR 141.25 | INR 141.95 | INR 136.70 | 1.38M |
| 2026-07-21 | INR 140.97 | +0.27% | INR 140.59 | INR 143.40 | INR 140.10 | 4.00M |
| 2026-07-20 | INR 140.59 | +0.47% | INR 139.90 | INR 141.48 | INR 139.21 | 720.61K |
| 2026-07-17 | INR 139.93 | -1.66% | INR 142.29 | INR 142.99 | INR 138.81 | 7.97M |
| 2026-07-16 | INR 142.29 | +2.04% | INR 140.50 | INR 142.80 | INR 139.39 | 2.66M |
| 2026-07-15 | INR 139.45 | +1.97% | INR 136.85 | INR 141.20 | INR 136.85 | 2.65M |
| 2026-07-14 | INR 136.75 | -1.11% | INR 137.93 | INR 138.50 | INR 136.00 | 2.15M |
| 2026-07-13 | INR 138.29 | +0.05% | INR 137.85 | INR 139.65 | INR 136.95 | 3.03M |
| 2026-07-10 | INR 138.22 | +2.18% | INR 136.20 | INR 138.97 | INR 136.20 | 2.40M |
| 2026-07-09 | INR 135.27 | +0.62% | INR 134.43 | INR 137.40 | INR 134.43 | 1.04M |
| 2026-07-08 | INR 134.43 | -1.24% | INR 135.50 | INR 137.90 | INR 133.80 | 2.15M |
| 2026-07-07 | INR 136.12 | -0.26% | INR 136.47 | INR 137.39 | INR 135.18 | 957.00K |
| 2026-07-06 | INR 136.47 | -0.07% | INR 136.58 | INR 138.50 | INR 134.61 | 1.34M |
| 2026-07-03 | INR 136.57 | +0.24% | INR 136.24 | INR 137.70 | INR 136.00 | 1.79M |
| 2026-07-02 | INR 136.24 | -0.34% | INR 137.00 | INR 137.44 | INR 135.45 | 1.14M |
| 2026-07-01 | INR 136.70 | +1.32% | INR 135.00 | INR 137.50 | INR 134.90 | 2.06M |
| 2026-06-30 | INR 134.92 | +1.61% | INR 133.00 | INR 135.50 | INR 132.57 | 2.56M |
| 2026-06-29 | INR 132.78 | -0.58% | INR 133.00 | INR 134.36 | INR 130.50 | 2.78M |
| 2026-06-26 | INR 133.55 | 0.00% | INR 133.55 | INR 133.55 | INR 133.55 | 0 |
| 2026-06-25 | INR 133.55 | -0.03% | INR 134.00 | INR 136.90 | INR 133.00 | 4.57M |
| 2026-06-24 | INR 133.59 | +3.25% | INR 129.11 | INR 134.25 | INR 128.79 | 4.81M |
| 2026-06-23 | INR 129.38 | -0.52% | INR 131.00 | INR 132.90 | INR 128.90 | 3.13M |
| 2026-06-22 | INR 130.05 | +1.08% | INR 129.43 | INR 130.30 | INR 128.55 | 1.49M |
| 2026-06-19 | INR 128.66 | -1.58% | INR 131.48 | INR 133.30 | INR 128.20 | 4.13M |
| 2026-06-18 | INR 130.72 | +0.42% | INR 130.71 | INR 132.00 | INR 129.97 | 1.79M |
| 2026-06-17 | INR 130.17 | +0.65% | INR 129.98 | INR 132.48 | INR 129.58 | 2.09M |
| 2026-06-16 | INR 129.33 | -0.93% | INR 130.00 | INR 130.50 | INR 128.30 | 1.34M |
| 2026-06-15 | INR 130.55 | +2.50% | INR 129.00 | INR 131.63 | INR 128.60 | 2.90M |
| 2026-06-12 | INR 127.37 | +2.19% | INR 125.51 | INR 128.00 | INR 125.40 | 9.22M |
| 2026-06-11 | INR 124.64 | -1.72% | INR 126.49 | INR 126.49 | INR 122.80 | 1.81M |
| 2026-06-10 | INR 126.82 | +0.04% | INR 126.77 | INR 130.75 | INR 125.95 | 3.97M |
| 2026-06-09 | INR 126.77 | +0.22% | INR 127.10 | INR 127.20 | INR 126.06 | 751.46K |
| 2026-06-08 | INR 126.49 | -0.69% | INR 127.00 | INR 127.37 | INR 125.00 | 1.88M |
| 2026-06-05 | INR 127.37 | +0.21% | INR 127.72 | INR 128.12 | INR 126.00 | 1.15M |
| 2026-06-04 | INR 127.10 | -1.32% | INR 128.50 | INR 129.65 | INR 126.60 | 1.71M |
| 2026-06-03 | INR 128.80 | -1.10% | INR 130.83 | INR 130.89 | INR 127.36 | 1.38M |
| 2026-06-02 | INR 130.23 | +3.33% | INR 125.78 | INR 130.89 | INR 124.71 | 3.25M |
| 2026-06-01 | INR 126.03 | -2.78% | INR 129.28 | INR 129.94 | INR 124.95 | 2.90M |
| 2026-05-29 | INR 129.63 | -0.84% | INR 131.49 | INR 133.19 | INR 128.57 | 3.73M |
| 2026-05-28 | INR 130.73 | 0.00% | INR 130.73 | INR 130.73 | INR 130.73 | 0 |