JSW Holdings Limited (BOM:532642)
India
· Delayed Price · Currency is INR 20,217
-775 (-3.69%)
At close: Dec 5, 2025
JSW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20,800.00 | 20,931.05 | 19,950.05 | 20,217.45 | 20,217.45 | -3.69% | 4,709 |
| Dec 4, 2025 | 21,750.00 | 21,984.70 | 20,870.00 | 20,992.65 | 20,992.65 | -4.43% | 396 |
| Dec 3, 2025 | 22,479.95 | 22,839.20 | 21,400.05 | 21,966.70 | 21,966.70 | -0.83% | 715 |
| Dec 2, 2025 | 21,179.95 | 22,153.00 | 21,150.00 | 22,149.45 | 22,149.45 | 4.98% | 990 |
| Dec 1, 2025 | 20,203.15 | 21,199.00 | 20,147.45 | 21,098.10 | 21,098.10 | 4.25% | 1,251 |
| Nov 28, 2025 | 19,500.00 | 20,462.80 | 19,500.00 | 20,238.15 | 20,238.15 | 2.26% | 413 |
| Nov 27, 2025 | 19,899.95 | 20,150.00 | 18,904.95 | 19,790.90 | 19,790.90 | 2.36% | 699 |
| Nov 26, 2025 | 18,569.00 | 19,407.00 | 18,523.95 | 19,334.25 | 19,334.25 | 4.60% | 369 |
| Nov 25, 2025 | 17,501.25 | 18,900.00 | 17,501.25 | 18,483.45 | 18,483.45 | 2.06% | 476 |
| Nov 24, 2025 | 17,996.95 | 18,207.00 | 17,034.15 | 18,109.60 | 18,109.60 | 4.44% | 696 |
| Nov 21, 2025 | 17,731.00 | 17,731.00 | 17,340.00 | 17,340.00 | 17,340.00 | -1.95% | 62 |
| Nov 20, 2025 | 17,500.95 | 18,089.00 | 17,223.15 | 17,685.10 | 17,685.10 | 2.59% | 330 |
| Nov 19, 2025 | 17,210.05 | 17,726.00 | 17,121.00 | 17,238.00 | 17,238.00 | -2.32% | 245 |
| Nov 18, 2025 | 17,900.15 | 18,000.00 | 17,492.90 | 17,647.50 | 17,647.50 | -1.60% | 174 |
| Nov 17, 2025 | 17,228.75 | 18,000.00 | 17,228.75 | 17,934.20 | 17,934.20 | 4.09% | 876 |
| Nov 14, 2025 | 16,771.85 | 17,399.95 | 16,689.65 | 17,228.75 | 17,228.75 | 3.16% | 157 |
| Nov 13, 2025 | 16,900.00 | 16,900.00 | 16,666.55 | 16,700.20 | 16,700.20 | -0.70% | 161 |
| Nov 12, 2025 | 16,755.00 | 16,900.00 | 16,695.00 | 16,817.45 | 16,817.45 | 0.58% | 93 |
| Nov 11, 2025 | 16,837.05 | 16,866.95 | 16,681.00 | 16,719.75 | 16,719.75 | -1.47% | 133 |
| Nov 10, 2025 | 17,295.00 | 17,463.05 | 16,842.00 | 16,969.35 | 16,969.35 | -0.30% | 114 |
| Nov 7, 2025 | 16,150.55 | 17,464.00 | 16,150.55 | 17,020.05 | 17,020.05 | 2.33% | 359 |
| Nov 6, 2025 | 16,927.75 | 16,927.75 | 16,254.20 | 16,632.40 | 16,632.40 | -1.25% | 483 |
| Nov 4, 2025 | 16,873.60 | 17,211.10 | 16,584.05 | 16,843.55 | 16,843.55 | -0.48% | 161 |
| Nov 3, 2025 | 16,437.30 | 17,029.00 | 16,437.30 | 16,924.20 | 16,924.20 | 2.96% | 286 |
| Oct 31, 2025 | 17,096.95 | 17,096.95 | 16,300.00 | 16,437.30 | 16,437.30 | -2.50% | 128 |
| Oct 30, 2025 | 17,250.00 | 17,250.00 | 16,815.05 | 16,859.00 | 16,859.00 | -1.01% | 97 |
| Oct 29, 2025 | 16,844.80 | 17,191.15 | 16,844.80 | 17,030.50 | 17,030.50 | 1.35% | 88 |
| Oct 28, 2025 | 16,759.05 | 16,929.10 | 16,759.05 | 16,802.90 | 16,802.90 | 0.88% | 146 |
| Oct 27, 2025 | 16,920.00 | 16,920.00 | 16,625.00 | 16,655.50 | 16,655.50 | -2.12% | 206 |
| Oct 24, 2025 | 17,100.20 | 17,600.00 | 16,918.25 | 17,016.50 | 17,016.50 | -1.00% | 313 |
| Oct 23, 2025 | 17,210.00 | 17,817.25 | 17,027.00 | 17,189.20 | 17,189.20 | -0.14% | 408 |
| Oct 21, 2025 | 17,030.05 | 17,500.00 | 17,010.15 | 17,213.75 | 17,213.75 | 1.20% | 66 |
| Oct 20, 2025 | 17,231.80 | 17,744.00 | 16,976.20 | 17,009.30 | 17,009.30 | -1.14% | 293 |
| Oct 17, 2025 | 17,598.80 | 17,746.55 | 16,565.00 | 17,205.95 | 17,205.95 | 1.80% | 272 |
| Oct 16, 2025 | 16,633.90 | 17,148.00 | 16,633.85 | 16,901.60 | 16,901.60 | 1.61% | 231 |
| Oct 15, 2025 | 16,725.00 | 16,777.15 | 16,500.15 | 16,633.85 | 16,633.85 | 0.03% | 73 |
| Oct 14, 2025 | 17,239.95 | 17,239.95 | 16,543.45 | 16,629.25 | 16,629.25 | -1.03% | 217 |
| Oct 13, 2025 | 17,176.95 | 17,399.00 | 16,724.00 | 16,801.60 | 16,801.60 | -2.10% | 404 |
| Oct 10, 2025 | 16,500.00 | 17,162.15 | 16,406.00 | 17,162.15 | 17,162.15 | 5.00% | 437 |
| Oct 9, 2025 | 15,924.25 | 16,500.00 | 15,750.00 | 16,344.95 | 16,344.95 | 3.64% | 399 |
| Oct 8, 2025 | 16,105.35 | 16,110.00 | 15,720.00 | 15,770.95 | 15,770.95 | -1.10% | 257 |
| Oct 7, 2025 | 16,499.95 | 16,499.95 | 15,823.20 | 15,945.90 | 15,945.90 | -1.11% | 104 |
| Oct 6, 2025 | 16,149.85 | 16,350.00 | 15,891.20 | 16,125.05 | 16,125.05 | 1.28% | 541 |
| Oct 3, 2025 | 15,998.80 | 16,179.85 | 15,578.95 | 15,921.55 | 15,921.55 | 2.89% | 571 |
| Oct 1, 2025 | 16,000.00 | 16,444.00 | 15,474.10 | 15,474.10 | 15,474.10 | -5.00% | 2,138 |
| Sep 30, 2025 | 16,399.95 | 16,850.95 | 16,288.50 | 16,288.50 | 16,288.50 | -5.00% | 964 |
| Sep 29, 2025 | 18,100.05 | 18,100.05 | 17,140.45 | 17,145.75 | 17,145.75 | -4.97% | 642 |
| Sep 26, 2025 | 18,599.00 | 18,750.00 | 17,801.00 | 18,042.55 | 18,042.55 | -2.19% | 303 |
| Sep 25, 2025 | 18,969.95 | 18,969.95 | 18,445.00 | 18,446.00 | 18,446.00 | -1.58% | 69 |
| Sep 24, 2025 | 18,399.95 | 18,992.00 | 18,223.05 | 18,742.05 | 18,742.05 | 3.58% | 286 |