JSW Cement Limited (NSE:JSWCEMENT)
India
· Delayed Price · Currency is INR 111.36
-0.12 (-0.11%)
At close: Dec 5, 2025
JSW Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 112.05 | 113.16 | 110.52 | 111.36 | 111.36 | -0.11% | 3,419,249 |
| Dec 4, 2025 | 108.00 | 114.90 | 106.65 | 111.48 | 111.48 | 3.20% | 6,618,271 |
| Dec 3, 2025 | 111.39 | 111.51 | 107.39 | 108.02 | 108.02 | -2.62% | 5,183,702 |
| Dec 2, 2025 | 113.93 | 113.93 | 110.33 | 110.93 | 110.93 | -2.37% | 4,758,051 |
| Dec 1, 2025 | 114.80 | 117.02 | 113.40 | 113.62 | 113.62 | -0.98% | 2,013,544 |
| Nov 28, 2025 | 118.50 | 118.50 | 114.51 | 114.74 | 114.74 | -1.81% | 1,718,435 |
| Nov 27, 2025 | 116.26 | 118.23 | 115.95 | 116.86 | 116.86 | 0.80% | 3,957,764 |
| Nov 26, 2025 | 117.40 | 118.99 | 115.51 | 115.93 | 115.93 | -0.21% | 3,148,118 |
| Nov 25, 2025 | 118.49 | 118.92 | 115.65 | 116.17 | 116.17 | -1.74% | 2,504,198 |
| Nov 24, 2025 | 124.49 | 124.50 | 117.90 | 118.23 | 118.23 | -4.96% | 5,723,572 |
| Nov 21, 2025 | 125.10 | 126.00 | 123.68 | 124.40 | 124.40 | -1.39% | 1,757,637 |
| Nov 20, 2025 | 127.40 | 128.40 | 125.89 | 126.15 | 126.15 | -0.95% | 876,478 |
| Nov 19, 2025 | 126.00 | 127.95 | 125.55 | 127.36 | 127.36 | 0.86% | 1,154,582 |
| Nov 18, 2025 | 128.00 | 128.09 | 126.00 | 126.28 | 126.28 | -1.27% | 905,043 |
| Nov 17, 2025 | 127.04 | 129.10 | 124.75 | 127.91 | 127.91 | 1.21% | 2,659,153 |
| Nov 14, 2025 | 127.14 | 128.23 | 125.80 | 126.38 | 126.38 | -1.84% | 1,600,964 |
| Nov 13, 2025 | 122.24 | 130.26 | 122.05 | 128.75 | 128.75 | 5.33% | 8,225,693 |
| Nov 12, 2025 | 122.90 | 123.60 | 122.00 | 122.23 | 122.23 | -0.25% | 2,260,663 |
| Nov 11, 2025 | 126.50 | 126.50 | 122.11 | 122.54 | 122.54 | -2.31% | 3,418,122 |
| Nov 10, 2025 | 131.50 | 133.00 | 124.50 | 125.44 | 125.44 | -1.75% | 5,870,300 |
| Nov 7, 2025 | 127.25 | 128.70 | 125.07 | 127.67 | 127.67 | -0.57% | 2,170,039 |
| Nov 6, 2025 | 134.80 | 134.90 | 128.00 | 128.40 | 128.40 | -4.87% | 2,485,520 |
| Nov 4, 2025 | 135.50 | 136.44 | 134.75 | 134.98 | 134.98 | -0.48% | 838,205 |
| Nov 3, 2025 | 135.99 | 136.83 | 135.36 | 135.63 | 135.63 | -0.59% | 672,356 |
| Oct 31, 2025 | 135.95 | 137.00 | 135.55 | 136.44 | 136.44 | 0.45% | 889,077 |
| Oct 30, 2025 | 136.39 | 137.29 | 135.48 | 135.83 | 135.83 | -0.65% | 1,650,216 |
| Oct 29, 2025 | 136.60 | 137.60 | 135.37 | 136.72 | 136.72 | 0.91% | 1,371,359 |
| Oct 28, 2025 | 136.59 | 136.98 | 134.58 | 135.49 | 135.49 | -0.81% | 834,282 |
| Oct 27, 2025 | 135.80 | 137.70 | 135.27 | 136.59 | 136.59 | 0.98% | 1,802,416 |
| Oct 24, 2025 | 135.50 | 136.86 | 133.72 | 135.27 | 135.27 | -0.16% | 2,036,993 |
| Oct 23, 2025 | 138.73 | 138.73 | 135.26 | 135.48 | 135.48 | -2.03% | 1,195,926 |
| Oct 21, 2025 | 137.49 | 139.33 | 137.49 | 138.29 | 138.29 | 0.93% | 508,815 |
| Oct 20, 2025 | 136.20 | 137.51 | 134.75 | 137.02 | 137.02 | 0.42% | 1,803,493 |
| Oct 17, 2025 | 137.33 | 138.23 | 135.45 | 136.45 | 136.45 | -0.66% | 1,309,845 |
| Oct 16, 2025 | 138.27 | 139.25 | 137.07 | 137.36 | 137.36 | -0.50% | 691,589 |
| Oct 15, 2025 | 135.26 | 138.49 | 134.86 | 138.05 | 138.05 | 2.10% | 1,220,864 |
| Oct 14, 2025 | 138.90 | 139.57 | 134.75 | 135.21 | 135.21 | -2.96% | 2,227,068 |
| Oct 13, 2025 | 139.50 | 140.78 | 139.01 | 139.33 | 139.33 | -0.96% | 952,194 |
| Oct 10, 2025 | 137.98 | 143.40 | 137.60 | 140.68 | 140.68 | 1.96% | 3,534,213 |
| Oct 9, 2025 | 138.51 | 139.04 | 137.12 | 137.98 | 137.98 | -0.20% | 1,331,463 |
| Oct 8, 2025 | 139.74 | 140.95 | 137.90 | 138.26 | 138.26 | -1.06% | 1,764,496 |
| Oct 7, 2025 | 140.86 | 141.17 | 139.26 | 139.74 | 139.74 | -0.80% | 1,136,102 |
| Oct 6, 2025 | 141.10 | 142.64 | 139.51 | 140.86 | 140.86 | 1.44% | 3,324,094 |
| Oct 3, 2025 | 138.80 | 139.40 | 137.79 | 138.86 | 138.86 | 0.29% | 1,601,643 |
| Oct 1, 2025 | 137.57 | 139.20 | 135.90 | 138.46 | 138.46 | 0.41% | 3,018,045 |
| Sep 30, 2025 | 140.75 | 141.20 | 137.45 | 137.89 | 137.89 | -1.70% | 2,064,210 |
| Sep 29, 2025 | 141.00 | 142.76 | 140.01 | 140.27 | 140.27 | -0.77% | 1,774,082 |
| Sep 26, 2025 | 143.85 | 144.00 | 139.79 | 141.36 | 141.36 | -1.73% | 3,093,693 |
| Sep 25, 2025 | 146.49 | 147.20 | 143.25 | 143.85 | 143.85 | -1.77% | 2,668,528 |
| Sep 24, 2025 | 147.18 | 148.38 | 146.20 | 146.44 | 146.44 | -0.50% | 1,987,230 |