JSW Holdings Limited JSWHL
NSE · India · Finance
INR 11,250.00-96.00 (-0.85%)
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 11,346.00 | +3.15% | INR 11,000.00 | INR 11,409.00 | INR 11,000.00 | 51.68K |
| 2026-09-29 | INR 11,000.00 | -0.24% | INR 10,920.00 | INR 11,169.00 | INR 10,881.00 | 1.81K |
| 2026-09-28 | INR 11,026.00 | -0.33% | INR 11,265.00 | INR 11,265.00 | INR 10,913.00 | 1.31K |
| 2026-09-25 | INR 11,062.00 | -0.49% | INR 11,014.00 | INR 11,219.00 | INR 11,000.00 | 1.42K |
| 2026-09-24 | INR 11,116.00 | -1.91% | INR 11,300.00 | INR 11,300.00 | INR 11,051.00 | 1.30K |
| 2026-09-23 | INR 11,333.00 | +1.02% | INR 11,307.00 | INR 11,404.00 | INR 11,180.00 | 1.43K |
| 2026-09-22 | INR 11,219.00 | +0.12% | INR 11,151.00 | INR 11,424.00 | INR 11,038.00 | 2.74K |
| 2026-09-21 | INR 11,205.00 | -0.68% | INR 11,326.00 | INR 11,326.00 | INR 11,141.00 | 1.08K |
| 2026-09-18 | INR 11,282.00 | +1.22% | INR 11,146.00 | INR 11,504.00 | INR 10,931.00 | 3.81K |
| 2026-09-17 | INR 11,146.00 | +1.93% | INR 10,948.00 | INR 11,269.00 | INR 10,803.00 | 3.69K |
| 2026-09-16 | INR 10,935.00 | -0.29% | INR 11,099.00 | INR 11,109.00 | INR 10,836.00 | 2.89K |
| 2026-09-15 | INR 10,967.00 | -4.21% | INR 11,449.00 | INR 11,543.00 | INR 10,787.00 | 58.62K |
| 2026-09-11 | INR 11,449.00 | +0.04% | INR 11,444.00 | INR 11,649.00 | INR 11,213.00 | 3.00K |
| 2026-09-10 | INR 11,444.00 | +0.88% | INR 11,418.00 | INR 11,567.00 | INR 11,311.00 | 4.37K |
| 2026-09-09 | INR 11,344.00 | -1.06% | INR 11,466.00 | INR 11,466.00 | INR 11,300.00 | 877 |
| 2026-09-08 | INR 11,466.00 | +0.83% | INR 11,548.00 | INR 11,549.00 | INR 11,222.00 | 1.67K |
| 2026-09-07 | INR 11,372.00 | -0.87% | INR 11,549.00 | INR 11,549.00 | INR 11,312.00 | 1.25K |
| 2026-09-04 | INR 11,472.00 | -1.02% | INR 11,760.00 | INR 11,811.00 | INR 11,360.00 | 2.95K |
| 2026-09-03 | INR 11,590.00 | +1.30% | INR 11,541.00 | INR 12,000.00 | INR 11,415.00 | 34.43K |
| 2026-09-02 | INR 11,441.00 | -2.35% | INR 11,716.00 | INR 11,717.00 | INR 11,405.00 | 1.39K |
| 2026-09-01 | INR 11,716.00 | -2.59% | INR 12,027.00 | INR 12,027.00 | INR 11,660.00 | 2.55K |
| 2026-08-31 | INR 12,027.00 | +3.88% | INR 11,601.00 | INR 12,210.00 | INR 11,253.00 | 10.51K |
| 2026-08-28 | INR 11,578.00 | -1.34% | INR 11,800.00 | INR 11,800.00 | INR 11,524.00 | 1.17K |
| 2026-08-27 | INR 11,735.00 | -0.82% | INR 11,831.00 | INR 11,831.00 | INR 11,498.00 | 4.38K |
| 2026-08-26 | INR 11,832.00 | +3.37% | INR 11,500.00 | INR 12,000.00 | INR 11,282.00 | 5.63K |
| 2026-08-25 | INR 11,446.00 | +2.55% | INR 11,360.00 | INR 11,506.00 | INR 11,112.00 | 2.86K |
| 2026-08-24 | INR 11,161.00 | -1.13% | INR 11,371.00 | INR 11,497.00 | INR 11,057.00 | 2.20K |
| 2026-08-21 | INR 11,289.00 | -1.54% | INR 11,537.00 | INR 11,537.00 | INR 11,201.00 | 2.62K |
| 2026-08-20 | INR 11,465.00 | +1.20% | INR 11,450.00 | INR 11,682.00 | INR 11,401.00 | 1.88K |
| 2026-08-19 | INR 11,329.00 | -1.39% | INR 11,460.00 | INR 11,609.00 | INR 11,250.00 | 1.85K |
| 2026-08-18 | INR 11,489.00 | -2.62% | INR 11,800.00 | INR 11,918.00 | INR 11,445.00 | 2.56K |
| 2026-08-17 | INR 11,798.00 | -0.64% | INR 11,956.00 | INR 12,075.00 | INR 11,749.00 | 1.28K |
| 2026-08-14 | INR 11,874.00 | +1.75% | INR 11,727.00 | INR 12,017.00 | INR 11,567.00 | 5.71K |
| 2026-08-13 | INR 11,670.00 | +0.85% | INR 11,667.00 | INR 11,780.00 | INR 11,542.00 | 2.88K |
| 2026-08-12 | INR 11,572.00 | -3.09% | INR 11,889.00 | INR 11,902.00 | INR 11,531.00 | 2.99K |
| 2026-08-11 | INR 11,941.00 | +0.75% | INR 11,912.00 | INR 12,100.00 | INR 11,751.00 | 4.49K |
| 2026-08-10 | INR 11,852.00 | -1.44% | INR 12,025.00 | INR 12,148.00 | INR 11,761.00 | 2.33K |
| 2026-08-07 | INR 12,025.00 | -0.47% | INR 12,150.00 | INR 12,247.00 | INR 11,854.00 | 4.00K |
| 2026-08-06 | INR 12,082.00 | -1.99% | INR 12,355.00 | INR 12,450.00 | INR 12,001.00 | 6.34K |
| 2026-08-05 | INR 12,327.00 | +1.25% | INR 12,350.00 | INR 12,453.00 | INR 12,169.00 | 4.13K |
| 2026-08-04 | INR 12,175.00 | +1.32% | INR 12,055.00 | INR 12,435.00 | INR 11,960.00 | 6.58K |
| 2026-08-03 | INR 12,016.00 | +6.74% | INR 11,250.00 | INR 12,200.00 | INR 11,250.00 | 7.45K |
| 2026-07-31 | INR 11,257.00 | +0.54% | INR 11,230.00 | INR 11,440.00 | INR 11,162.00 | 3.71K |
| 2026-07-30 | INR 11,196.00 | +0.30% | INR 11,160.00 | INR 11,258.00 | INR 11,031.00 | 1.22K |
| 2026-07-29 | INR 11,163.00 | +1.66% | INR 11,050.00 | INR 11,199.00 | INR 10,961.00 | 1.89K |
| 2026-07-28 | INR 10,981.00 | -0.16% | INR 11,051.00 | INR 11,297.00 | INR 10,801.00 | 1.51K |
| 2026-07-27 | INR 10,999.00 | +1.23% | INR 10,867.00 | INR 11,105.00 | INR 10,822.00 | 2.15K |
| 2026-07-24 | INR 10,865.00 | +1.97% | INR 10,622.00 | INR 10,964.00 | INR 10,530.00 | 2.69K |
| 2026-07-23 | INR 10,655.00 | -2.38% | INR 10,909.00 | INR 10,971.00 | INR 10,610.00 | 3.16K |
| 2026-07-22 | INR 10,915.00 | -0.60% | INR 10,950.00 | INR 11,040.00 | INR 10,845.00 | 2.37K |
| 2026-07-21 | INR 10,981.00 | -0.63% | INR 10,908.00 | INR 11,120.00 | INR 10,908.00 | 2.16K |
| 2026-07-20 | INR 11,051.00 | +0.64% | INR 10,981.00 | INR 11,149.00 | INR 10,926.00 | 2.20K |
| 2026-07-17 | INR 10,981.00 | -1.93% | INR 11,197.00 | INR 11,226.00 | INR 10,912.00 | 4.73K |
| 2026-07-16 | INR 11,197.00 | +0.29% | INR 11,249.00 | INR 11,250.00 | INR 11,067.00 | 2.75K |
| 2026-07-15 | INR 11,165.00 | -0.42% | INR 11,400.00 | INR 11,400.00 | INR 11,130.00 | 3.24K |
| 2026-07-14 | INR 11,212.00 | -1.82% | INR 11,420.00 | INR 11,420.00 | INR 11,191.00 | 2.15K |
| 2026-07-13 | INR 11,420.00 | +1.53% | INR 11,248.00 | INR 11,487.00 | INR 11,105.00 | 3.38K |
| 2026-07-10 | INR 11,248.00 | +1.11% | INR 11,185.00 | INR 11,575.00 | INR 11,185.00 | 7.48K |
| 2026-07-09 | INR 11,125.00 | -1.67% | INR 11,314.00 | INR 11,414.00 | INR 11,090.00 | 6.34K |
| 2026-07-08 | INR 11,314.00 | -3.87% | INR 11,759.00 | INR 11,897.00 | INR 11,270.00 | 7.30K |
| 2026-07-07 | INR 11,769.00 | -3.17% | INR 12,320.00 | INR 12,320.00 | INR 11,600.00 | 9.32K |
| 2026-07-06 | INR 12,154.00 | -1.52% | INR 12,341.00 | INR 12,389.00 | INR 11,846.00 | 7.19K |
| 2026-07-03 | INR 12,341.00 | -0.29% | INR 12,391.00 | INR 12,438.00 | INR 12,250.00 | 1.27K |
| 2026-07-02 | INR 12,377.00 | +2.57% | INR 12,080.00 | INR 12,459.00 | INR 12,080.00 | 3.17K |
| 2026-07-01 | INR 12,067.00 | -0.03% | INR 12,060.00 | INR 12,309.00 | INR 12,050.00 | 1.65K |
| 2026-06-30 | INR 12,071.00 | +0.42% | INR 12,049.00 | INR 12,145.00 | INR 11,974.00 | 822 |
| 2026-06-29 | INR 12,020.00 | -1.07% | INR 12,118.00 | INR 12,215.00 | INR 12,000.00 | 1.73K |
| 2026-06-26 | INR 12,150.00 | 0.00% | INR 12,150.00 | INR 12,150.00 | INR 12,150.00 | 0 |
| 2026-06-25 | INR 12,150.00 | -0.47% | INR 12,200.00 | INR 12,319.00 | INR 12,100.00 | 2.43K |
| 2026-06-24 | INR 12,207.00 | -0.67% | INR 12,290.00 | INR 12,349.00 | INR 12,172.00 | 2.33K |
| 2026-06-23 | INR 12,289.00 | -2.48% | INR 12,682.00 | INR 12,745.00 | INR 12,240.00 | 2.57K |
| 2026-06-22 | INR 12,602.00 | +0.19% | INR 12,748.00 | INR 12,748.00 | INR 12,537.00 | 1.78K |
| 2026-06-19 | INR 12,578.00 | -2.22% | INR 12,751.00 | INR 12,911.00 | INR 12,521.00 | 4.35K |
| 2026-06-18 | INR 12,863.00 | +0.91% | INR 12,920.00 | INR 12,993.00 | INR 12,684.00 | 4.14K |
| 2026-06-17 | INR 12,747.00 | -0.57% | INR 12,700.00 | INR 12,825.00 | INR 12,650.00 | 2.46K |
| 2026-06-16 | INR 12,820.00 | +3.20% | INR 12,422.00 | INR 13,203.00 | INR 12,205.00 | 9.61K |
| 2026-06-15 | INR 12,422.00 | +1.35% | INR 12,485.00 | INR 12,609.00 | INR 12,368.00 | 2.82K |
| 2026-06-12 | INR 12,256.00 | +1.61% | INR 12,059.00 | INR 12,322.00 | INR 11,972.00 | 2.13K |
| 2026-06-11 | INR 12,062.00 | -0.94% | INR 12,177.00 | INR 12,181.00 | INR 11,990.00 | 1.71K |
| 2026-06-10 | INR 12,177.00 | -1.84% | INR 12,305.00 | INR 12,478.00 | INR 12,050.00 | 2.51K |
| 2026-06-09 | INR 12,405.00 | +1.00% | INR 12,282.00 | INR 12,506.00 | INR 12,161.00 | 2.76K |
| 2026-06-08 | INR 12,282.00 | -1.79% | INR 12,301.00 | INR 12,486.00 | INR 12,242.00 | 2.08K |
| 2026-06-05 | INR 12,506.00 | +0.55% | INR 12,430.00 | INR 12,642.00 | INR 12,410.00 | 2.02K |
| 2026-06-04 | INR 12,438.00 | +0.12% | INR 12,529.00 | INR 12,597.00 | INR 12,384.00 | 1.76K |
| 2026-06-03 | INR 12,423.00 | -0.78% | INR 12,600.00 | INR 12,754.00 | INR 12,320.00 | 2.30K |
| 2026-06-02 | INR 12,521.00 | -2.81% | INR 12,656.00 | INR 12,827.00 | INR 12,361.00 | 3.43K |
| 2026-06-01 | INR 12,883.00 | -2.23% | INR 13,310.00 | INR 13,500.00 | INR 12,800.00 | 3.71K |
| 2026-05-29 | INR 13,177.00 | +4.56% | INR 12,498.00 | INR 13,232.00 | INR 12,498.00 | 19.91K |
| 2026-05-28 | INR 12,602.00 | 0.00% | INR 12,602.00 | INR 12,602.00 | INR 12,602.00 | 0 |
| 2026-05-27 | INR 12,602.00 | +0.96% | INR 12,501.00 | INR 12,697.00 | INR 12,458.00 | 2.16K |