JSW Energy Limited JSWENERGY
NSE · India · Utilities
INR 485.00-9.70 (-1.96%)
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 494.70 | -1.29% | INR 498.00 | INR 500.45 | INR 489.50 | 1.80M |
| 2026-09-29 | INR 501.15 | +1.24% | INR 495.00 | INR 501.15 | INR 489.10 | 1.64M |
| 2026-09-28 | INR 495.00 | -2.28% | INR 506.40 | INR 506.40 | INR 493.05 | 1.58M |
| 2026-09-25 | INR 506.55 | -0.68% | INR 510.00 | INR 513.10 | INR 503.15 | 1.92M |
| 2026-09-24 | INR 510.00 | -2.11% | INR 520.00 | INR 520.00 | INR 508.10 | 1.30M |
| 2026-09-23 | INR 521.00 | +0.58% | INR 517.20 | INR 525.85 | INR 516.00 | 1.92M |
| 2026-09-22 | INR 518.00 | +0.19% | INR 517.00 | INR 522.05 | INR 515.35 | 1.11M |
| 2026-09-21 | INR 517.00 | -1.71% | INR 519.00 | INR 522.15 | INR 514.55 | 1.67M |
| 2026-09-18 | INR 526.00 | +2.73% | INR 512.00 | INR 526.00 | INR 509.00 | 3.40M |
| 2026-09-17 | INR 512.00 | +1.45% | INR 505.00 | INR 514.00 | INR 504.60 | 1.02M |
| 2026-09-16 | INR 504.70 | -0.06% | INR 506.60 | INR 510.95 | INR 503.05 | 1.95M |
| 2026-09-15 | INR 505.00 | -4.07% | INR 526.45 | INR 526.45 | INR 505.00 | 897.32K |
| 2026-09-14 | INR 526.45 | 0.00% | INR 526.45 | INR 526.45 | INR 526.45 | 0 |
| 2026-09-11 | INR 526.45 | -0.75% | INR 527.00 | INR 527.00 | INR 522.75 | 583.37K |
| 2026-09-10 | INR 530.45 | -0.81% | INR 529.90 | INR 534.05 | INR 527.50 | 973.91K |
| 2026-09-09 | INR 534.80 | +1.58% | INR 526.50 | INR 541.70 | INR 521.50 | 2.17M |
| 2026-09-08 | INR 526.50 | -0.66% | INR 527.05 | INR 528.85 | INR 522.30 | 1.91M |
| 2026-09-07 | INR 530.00 | -1.82% | INR 539.90 | INR 541.25 | INR 528.00 | 2.74M |
| 2026-09-04 | INR 539.85 | +0.06% | INR 537.55 | INR 540.25 | INR 534.25 | 2.60M |
| 2026-09-03 | INR 539.50 | -0.06% | INR 542.05 | INR 545.80 | INR 534.30 | 1.83M |
| 2026-09-02 | INR 539.80 | +4.21% | INR 515.00 | INR 540.75 | INR 511.40 | 3.64M |
| 2026-09-01 | INR 518.00 | -0.46% | INR 524.00 | INR 526.60 | INR 514.45 | 2.29M |
| 2026-08-31 | INR 520.40 | -2.78% | INR 533.65 | INR 537.00 | INR 520.40 | 5.96M |
| 2026-08-28 | INR 535.30 | -1.25% | INR 539.80 | INR 542.00 | INR 535.30 | 995.26K |
| 2026-08-27 | INR 542.10 | -0.26% | INR 544.15 | INR 545.90 | INR 528.30 | 2.90M |
| 2026-08-26 | INR 543.50 | -0.89% | INR 547.90 | INR 553.70 | INR 543.50 | 3.27M |
| 2026-08-25 | INR 548.40 | +0.68% | INR 544.55 | INR 548.40 | INR 539.15 | 1.27M |
| 2026-08-24 | INR 544.70 | -0.05% | INR 547.55 | INR 553.30 | INR 544.20 | 721.08K |
| 2026-08-21 | INR 544.95 | +0.54% | INR 542.40 | INR 552.00 | INR 540.20 | 973.49K |
| 2026-08-20 | INR 542.00 | -0.36% | INR 545.95 | INR 547.00 | INR 540.10 | 1.46M |
| 2026-08-19 | INR 543.95 | -0.76% | INR 548.10 | INR 548.15 | INR 540.50 | 1.12M |
| 2026-08-18 | INR 548.10 | -1.33% | INR 554.00 | INR 556.60 | INR 547.70 | 1.20M |
| 2026-08-17 | INR 555.50 | -0.80% | INR 558.70 | INR 559.90 | INR 549.30 | 1.22M |
| 2026-08-14 | INR 560.00 | +0.25% | INR 557.20 | INR 561.75 | INR 554.95 | 1.21M |
| 2026-08-13 | INR 558.60 | -0.03% | INR 559.80 | INR 562.20 | INR 550.70 | 1.74M |
| 2026-08-12 | INR 558.75 | -0.75% | INR 561.40 | INR 563.00 | INR 552.20 | 1.40M |
| 2026-08-11 | INR 563.00 | -2.60% | INR 581.90 | INR 583.40 | INR 562.10 | 2.28M |
| 2026-08-10 | INR 578.00 | +2.41% | INR 564.00 | INR 578.00 | INR 562.35 | 1.95M |
| 2026-08-07 | INR 564.40 | +0.52% | INR 561.00 | INR 567.50 | INR 560.00 | 1.55M |
| 2026-08-06 | INR 561.50 | -0.80% | INR 564.95 | INR 568.60 | INR 561.50 | 989.60K |
| 2026-08-05 | INR 566.00 | -0.35% | INR 570.50 | INR 572.00 | INR 559.95 | 1.35M |
| 2026-08-04 | INR 568.00 | -0.18% | INR 569.00 | INR 571.00 | INR 565.05 | 1.56M |
| 2026-08-03 | INR 569.00 | +2.59% | INR 559.00 | INR 569.00 | INR 557.35 | 2.82M |
| 2026-07-31 | INR 554.65 | +2.01% | INR 542.10 | INR 557.20 | INR 541.90 | 1.59M |
| 2026-07-30 | INR 543.70 | -0.37% | INR 543.05 | INR 546.45 | INR 540.45 | 1.14M |
| 2026-07-29 | INR 545.70 | +0.27% | INR 550.00 | INR 550.95 | INR 543.90 | 1.36M |
| 2026-07-28 | INR 544.25 | -0.99% | INR 548.90 | INR 548.90 | INR 540.05 | 1.97M |
| 2026-07-27 | INR 549.70 | -0.35% | INR 552.00 | INR 556.90 | INR 547.45 | 1.13M |
| 2026-07-24 | INR 551.65 | -1.02% | INR 552.10 | INR 554.50 | INR 546.10 | 1.62M |
| 2026-07-23 | INR 557.35 | -0.77% | INR 557.00 | INR 566.60 | INR 549.05 | 2.21M |
| 2026-07-22 | INR 561.70 | -0.79% | INR 569.00 | INR 572.85 | INR 553.80 | 3.51M |
| 2026-07-21 | INR 566.20 | -0.26% | INR 569.50 | INR 571.20 | INR 560.25 | 1.58M |
| 2026-07-20 | INR 567.70 | +4.90% | INR 540.55 | INR 568.65 | INR 539.30 | 5.70M |
| 2026-07-17 | INR 541.20 | -0.40% | INR 545.35 | INR 547.40 | INR 539.20 | 847.44K |
| 2026-07-16 | INR 543.40 | -1.18% | INR 551.95 | INR 556.00 | INR 542.00 | 2.63M |
| 2026-07-15 | INR 549.90 | -1.32% | INR 557.00 | INR 558.55 | INR 548.10 | 2.80M |
| 2026-07-14 | INR 557.25 | +0.65% | INR 557.00 | INR 564.00 | INR 550.65 | 2.82M |
| 2026-07-13 | INR 553.65 | +0.04% | INR 554.95 | INR 556.50 | INR 547.65 | 2.30M |
| 2026-07-10 | INR 553.45 | +3.75% | INR 536.10 | INR 554.75 | INR 536.10 | 2.38M |
| 2026-07-09 | INR 533.45 | -0.65% | INR 545.00 | INR 552.65 | INR 531.60 | 2.72M |
| 2026-07-08 | INR 536.95 | -1.33% | INR 543.60 | INR 547.45 | INR 531.50 | 2.20M |
| 2026-07-07 | INR 544.20 | -0.58% | INR 547.40 | INR 550.40 | INR 540.00 | 3.98M |
| 2026-07-06 | INR 547.40 | -0.51% | INR 550.00 | INR 559.70 | INR 544.75 | 3.54M |
| 2026-07-03 | INR 550.20 | -2.68% | INR 567.80 | INR 569.50 | INR 549.20 | 3.20M |
| 2026-07-02 | INR 565.35 | -0.72% | INR 572.00 | INR 572.00 | INR 562.50 | 2.52M |
| 2026-07-01 | INR 569.45 | -2.35% | INR 583.50 | INR 585.25 | INR 567.90 | 2.00M |
| 2026-06-30 | INR 583.15 | -0.53% | INR 588.00 | INR 588.30 | INR 573.75 | 4.36M |
| 2026-06-29 | INR 586.25 | +2.22% | INR 573.45 | INR 592.00 | INR 570.05 | 5.00M |
| 2026-06-26 | INR 573.50 | 0.00% | INR 573.50 | INR 573.50 | INR 573.50 | 0 |
| 2026-06-25 | INR 573.50 | -0.16% | INR 575.00 | INR 583.90 | INR 572.25 | 2.16M |
| 2026-06-24 | INR 574.40 | +0.97% | INR 570.00 | INR 576.90 | INR 566.15 | 2.20M |
| 2026-06-23 | INR 568.90 | -2.26% | INR 584.50 | INR 585.40 | INR 567.00 | 1.86M |
| 2026-06-22 | INR 582.05 | +2.10% | INR 571.60 | INR 586.35 | INR 568.90 | 4.31M |
| 2026-06-19 | INR 570.10 | -0.95% | INR 573.25 | INR 581.00 | INR 564.60 | 3.66M |
| 2026-06-18 | INR 575.55 | +0.62% | INR 575.00 | INR 581.60 | INR 572.05 | 3.50M |
| 2026-06-17 | INR 572.00 | +1.77% | INR 564.00 | INR 573.35 | INR 555.60 | 2.14M |
| 2026-06-16 | INR 562.05 | -0.74% | INR 568.00 | INR 568.00 | INR 558.60 | 1.48M |
| 2026-06-15 | INR 566.25 | +1.23% | INR 571.55 | INR 572.00 | INR 563.05 | 2.84M |
| 2026-06-12 | INR 559.35 | +1.29% | INR 562.00 | INR 566.30 | INR 549.30 | 2.73M |
| 2026-06-11 | INR 552.25 | -1.50% | INR 561.50 | INR 568.65 | INR 548.30 | 2.99M |
| 2026-06-10 | INR 560.65 | -1.71% | INR 571.90 | INR 575.80 | INR 557.15 | 2.72M |
| 2026-06-09 | INR 570.40 | -0.10% | INR 580.55 | INR 583.45 | INR 567.55 | 1.96M |
| 2026-06-08 | INR 570.95 | -2.27% | INR 575.00 | INR 586.65 | INR 564.70 | 1.62M |
| 2026-06-05 | INR 584.20 | -0.99% | INR 591.00 | INR 592.90 | INR 575.75 | 1.51M |
| 2026-06-04 | INR 590.05 | +1.70% | INR 578.00 | INR 594.35 | INR 572.65 | 2.59M |
| 2026-06-03 | INR 580.20 | -1.42% | INR 589.90 | INR 590.45 | INR 571.40 | 2.00M |
| 2026-06-02 | INR 588.55 | +0.87% | INR 581.85 | INR 592.00 | INR 571.30 | 4.07M |
| 2026-06-01 | INR 583.45 | -1.95% | INR 598.90 | INR 608.00 | INR 581.25 | 2.47M |
| 2026-05-29 | INR 595.05 | -1.16% | INR 606.00 | INR 617.35 | INR 592.10 | 11.04M |
| 2026-05-28 | INR 602.05 | 0.00% | INR 602.05 | INR 602.05 | INR 602.05 | 0 |