BSE - Delayed Quote INR

JSW Holdings Limited (JSWHL.BO)

22,510.00
+785.15
+(3.61%)
At close: 1:50:08 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 12, 202522,010.0022,811.0522,010.0022,510.0022,510.00147
May 9, 202521,535.0022,300.0021,514.2021,724.8521,724.85226
May 8, 202523,305.0023,798.9522,600.0022,646.5022,646.50218
May 7, 202523,005.0023,618.0022,690.0023,303.7023,303.70222
May 6, 202524,485.0024,485.0023,700.0523,882.0023,882.00117
May 5, 202522,310.0024,400.0022,310.0024,224.9524,224.95607
May 2, 202522,305.0024,200.0022,305.0023,456.2523,456.25127
Apr 30, 202524,190.0024,195.0023,250.0023,262.2023,262.20152
Apr 29, 202525,925.0025,925.0024,062.2524,226.1524,226.15205
Apr 28, 202526,399.0026,399.0025,000.0025,328.6525,328.65134
Apr 25, 202525,555.0026,100.0024,600.0025,849.5525,849.55255
Apr 24, 202525,600.0026,143.0025,000.0025,773.9025,773.90582
Apr 23, 202526,005.0026,799.0024,702.5025,790.9525,790.952,349
Apr 22, 202527,000.0027,000.0025,500.0025,772.5025,772.50465
Apr 21, 202526,960.0027,760.5025,215.5026,509.3526,509.35890
Apr 17, 202524,601.0026,439.0024,601.0026,439.0026,439.00729
Apr 16, 202523,451.0025,290.0023,451.0025,180.0025,180.00294
Apr 15, 202524,100.0024,347.4023,426.5024,347.4024,347.40212
Apr 11, 202523,800.0024,999.0022,905.0023,188.0023,188.001,129
Apr 9, 202524,266.0024,870.0023,017.0024,006.1024,006.10478
Apr 8, 202524,500.6026,073.2023,590.1024,024.5524,024.552,255
Apr 7, 202524,831.6525,000.0024,831.6524,831.6524,831.654,146
Apr 4, 202526,500.0026,945.0025,100.0026,138.5526,138.55956
Apr 3, 202524,663.2525,713.9524,663.2525,713.9525,713.953,572
Apr 2, 202523,789.8524,489.5023,411.0024,489.5024,489.50396
Apr 1, 202522,875.0023,962.0022,608.0023,323.3523,323.35493
Mar 28, 202522,105.0022,821.5521,173.3022,821.5522,821.55476
Mar 27, 202520,511.0522,461.0520,397.4521,734.8521,734.851,192
Mar 26, 202522,465.0022,465.0021,471.0021,471.0021,471.00315
Mar 25, 202524,698.4024,698.4022,601.0522,601.0522,601.05459
Mar 24, 202523,387.9524,103.4023,085.0023,790.5523,790.551,542
Mar 21, 202522,499.5523,150.0021,871.6522,955.6522,955.655,740
Mar 20, 202522,200.6022,444.0020,900.0022,115.1022,115.101,375
Mar 19, 202521,770.0022,415.8020,441.2021,785.1021,785.106,021
Mar 18, 202520,905.0521,366.9020,528.9021,348.4021,348.404,273
Mar 17, 202520,000.0020,349.4520,000.0020,349.4520,349.454,244
Mar 13, 202519,290.0019,710.0019,122.9519,380.4519,380.45495
Mar 12, 202519,245.6520,207.9518,550.0019,189.6519,189.65998
Mar 11, 202519,531.5020,744.5518,775.0519,245.7019,245.70708
Mar 10, 202519,205.0519,763.2519,100.3019,763.2019,763.20386
Mar 7, 202519,544.0020,000.0018,208.0018,822.1518,822.15976
Mar 6, 202518,786.0019,166.2518,700.0519,166.2519,166.251,571
Mar 5, 202518,100.0018,253.6017,695.9518,253.6018,253.60721
Mar 4, 202516,250.0017,449.3016,222.0017,384.4017,384.40311
Mar 3, 202516,436.3517,004.6516,024.6516,814.4016,814.40360
Feb 28, 202517,521.9517,521.9516,372.5016,372.5016,372.50205
Feb 27, 202516,900.0017,550.1016,524.5017,234.2017,234.20270
Feb 25, 202516,693.0016,721.4016,617.0016,721.4016,721.40193
Feb 24, 202515,398.9515,925.1515,398.0015,925.1515,925.15116
Feb 21, 202515,400.0016,325.0015,125.0015,166.8515,166.85229
Feb 20, 202515,099.0015,818.9515,025.2515,733.4015,733.4081
Feb 19, 202514,700.4015,538.9514,700.4015,283.5515,283.5579
Feb 18, 202514,428.8015,340.0014,200.0514,885.5514,885.55175
Feb 17, 202514,970.0014,970.0014,421.7514,723.2514,723.25328
Feb 14, 202515,401.0015,599.0014,990.0015,180.7515,180.75156
Feb 13, 202515,896.0016,100.0015,680.0015,760.6515,760.6547
Feb 12, 202516,099.6516,898.0015,723.1015,961.2515,961.25237
Feb 11, 202516,707.0016,707.0016,311.0016,550.6016,550.60187
Feb 10, 202516,800.0016,940.0016,179.0016,718.8016,718.80190
Feb 7, 202517,300.0017,300.0016,551.0016,960.9516,960.9566
Feb 6, 202516,800.0017,300.0016,349.0016,912.2516,912.25172
Feb 5, 202516,610.0016,899.9515,900.0016,847.0016,847.00191
Feb 4, 202517,280.0017,298.0016,625.0016,688.5516,688.55206
Feb 3, 202516,500.0017,500.0016,500.0016,982.7016,982.7094
Feb 1, 202516,912.0517,457.6016,907.0017,065.5017,065.5076
Jan 31, 202517,252.0017,600.0016,900.7017,369.8517,369.85230
Jan 30, 202517,432.0017,900.0017,001.0017,460.3017,460.30120
Jan 29, 202517,750.0017,750.0017,068.0017,431.3017,431.30188
Jan 28, 202517,812.6018,185.7017,400.0017,495.8017,495.80234
Jan 27, 202517,650.4518,911.0017,120.0518,176.1018,176.10183
Jan 24, 202519,300.0019,300.0017,745.9518,010.6518,010.65266
Jan 23, 202517,998.0018,685.3017,305.0018,679.9018,679.90252
Jan 22, 202518,101.0018,550.0017,540.2017,795.5517,795.55301
Jan 21, 202518,002.0018,957.1517,800.0018,461.2018,461.20285
Jan 20, 202519,266.0019,665.4518,050.0018,512.4018,512.40387
Jan 17, 202518,191.0018,729.5018,050.0518,729.0018,729.00158
Jan 16, 202517,590.0018,067.0017,001.0017,837.6517,837.65302
Jan 15, 202516,809.7017,699.0016,502.0017,303.7517,303.75216
Jan 14, 202516,500.0017,154.9516,305.0016,998.5016,998.50328
Jan 13, 202517,166.0017,494.0017,155.8017,155.8017,155.80108
Jan 10, 202517,600.0518,500.0017,217.8518,058.7018,058.70597
Jan 9, 202519,200.0019,200.0018,027.8018,124.0518,124.05701
Jan 8, 202518,399.0018,996.9518,180.0018,976.6018,976.60870
Jan 7, 202516,801.0018,092.8016,369.7018,092.7018,092.701,087
Jan 6, 202518,580.0018,619.8016,846.5017,231.2517,231.25588
Jan 3, 202517,300.0017,733.1517,226.5517,733.1517,733.15347
Jan 2, 202516,700.0016,888.7516,436.1016,888.7516,888.75132
Jan 1, 202515,935.0016,084.5515,560.0016,084.5516,084.55119
Dec 31, 202414,775.0015,318.6514,302.2515,318.6515,318.65263
Dec 30, 202414,260.0014,700.0014,250.0014,589.2014,589.20265
Dec 27, 202414,200.0014,600.0014,200.0014,598.0014,598.00199
Dec 26, 202414,400.0014,595.0014,050.0014,404.5014,404.50150
Dec 24, 202414,246.0014,640.0013,815.0014,183.4514,183.45180
Dec 23, 202414,327.9014,369.0014,033.0014,253.2014,253.2055
Dec 20, 202414,606.0014,920.9514,105.0014,327.9014,327.9070
Dec 19, 202413,651.0014,998.3013,651.0014,766.3514,766.35495
Dec 18, 202414,589.9014,950.0013,900.0014,284.1014,284.1088
Dec 17, 202415,500.0015,500.0014,580.9014,589.9014,589.90198
Dec 16, 202415,289.0015,359.0014,861.0015,165.6015,165.60358
Dec 13, 202415,100.0015,349.9014,705.0015,145.5515,145.55181
Dec 12, 202414,507.7015,199.0014,305.0515,072.4015,072.40915
Dec 11, 202414,750.0014,750.0014,309.0014,517.5014,517.50371
Dec 10, 202414,129.0014,478.0014,129.0014,285.3514,285.35164
Dec 9, 202414,250.0014,534.0014,010.0014,117.2514,117.25579
Dec 6, 202414,706.5014,900.0014,407.0014,625.4514,625.45263
Dec 5, 202414,865.0515,300.0014,500.0014,806.0014,806.00506
Dec 4, 202414,462.1514,990.0014,462.1514,882.3514,882.35410
Dec 3, 202414,474.1014,669.9513,852.0014,361.5514,361.55600
Dec 2, 202413,871.3514,564.9013,510.0014,474.1014,474.10807
Nov 29, 202414,498.0014,498.0013,350.0013,871.3513,871.35505
Nov 28, 202413,999.0014,949.9513,588.8014,010.3014,010.30453
Nov 27, 202414,234.0014,300.0014,233.9014,238.6514,238.65959
Nov 26, 202415,340.0015,760.0014,983.0514,983.0514,983.05322
Nov 25, 202416,900.0016,900.0015,731.4515,771.6015,771.60481
Nov 22, 202415,746.0017,403.0515,745.6516,559.4016,559.4012,232
Nov 21, 202416,580.1016,950.0016,574.3516,574.3516,574.351,803
Nov 19, 202418,360.5518,360.5517,446.6517,446.6517,446.65985
Nov 18, 202419,990.0020,286.7018,354.7018,364.8518,364.853,876
Nov 14, 202417,899.7519,320.7017,318.8019,320.7019,320.701,444
Nov 13, 202417,949.7518,188.0516,751.8017,564.3017,564.303,506
Nov 12, 202417,729.3018,600.0015,535.3517,657.2517,657.256,622
Nov 11, 202415,520.0016,965.8515,520.0016,965.8516,965.852,428
Nov 8, 202412,947.9515,680.0012,626.8015,423.5015,423.5020,368
Nov 7, 202411,170.2013,254.3011,094.2513,066.8513,066.858,275
Nov 6, 202410,094.7511,474.659,905.0011,190.0011,190.003,428
Nov 4, 20249,999.9510,183.609,786.0010,143.6510,143.65933
Nov 1, 20249,929.609,929.609,725.009,802.759,802.75439
Oct 31, 20249,677.909,851.309,601.559,687.459,687.45551
Oct 29, 20249,795.459,795.459,417.109,500.959,500.95822
Oct 28, 20249,700.0010,034.409,472.009,609.909,609.901,852
Oct 25, 20249,800.059,881.109,087.859,527.909,527.902,458
Oct 24, 20249,800.0510,147.859,800.059,846.909,846.901,009
Oct 23, 202410,089.1010,417.109,901.0010,094.3510,094.351,179
Oct 22, 202410,975.6010,975.6010,010.5010,057.9510,057.953,371
Oct 21, 20249,564.1511,199.959,564.1510,833.6510,833.654,823
Oct 18, 20249,513.109,621.509,186.409,368.259,368.25559
Oct 17, 20248,755.059,600.008,755.059,527.709,527.70858
Oct 16, 20248,950.159,280.008,950.159,082.559,082.55662
Oct 15, 20249,102.309,325.009,102.309,270.459,270.45497
Oct 14, 20249,378.609,378.608,920.009,083.559,083.55285
Oct 11, 20248,750.009,030.008,738.008,981.508,981.50292
Oct 10, 20248,595.008,900.008,544.908,861.558,861.55286
Oct 9, 20248,350.058,660.658,350.058,583.908,583.90287
Oct 8, 20248,845.108,845.108,120.008,303.358,303.35598
Oct 7, 20248,828.008,828.008,360.008,442.358,442.35682
Oct 4, 20248,850.008,850.008,462.008,585.208,585.20830
Oct 3, 20249,099.659,099.658,817.458,898.108,898.10416
Oct 1, 20249,100.009,333.008,918.009,077.809,077.80483
Sep 30, 20248,820.009,180.008,586.959,106.659,106.651,323
Sep 27, 20249,395.259,429.758,588.058,854.858,854.85839
Sep 26, 20249,399.959,496.409,050.009,395.259,395.25534
Sep 25, 20249,090.059,345.758,897.959,199.509,199.501,290
Sep 24, 20248,293.009,547.308,280.009,049.209,049.204,772
Sep 23, 20247,950.108,359.157,950.108,289.558,289.55653
Sep 20, 20247,667.308,029.407,663.107,942.657,942.65345
Sep 19, 20247,860.057,900.507,566.057,643.707,643.70266
Sep 18, 20247,770.158,054.157,675.407,832.957,832.95766
Sep 17, 20247,754.407,854.207,700.457,827.957,827.95377
Sep 16, 20247,883.107,885.007,738.007,792.207,792.20844
Sep 13, 20247,962.958,000.007,823.407,851.207,851.20388
Sep 12, 20247,785.707,890.007,725.207,764.857,764.85470
Sep 11, 20247,691.007,850.807,679.907,688.207,688.20393
Sep 10, 20247,657.307,791.607,647.107,691.557,691.55380
Sep 9, 20247,426.157,633.607,375.807,565.507,565.50214
Sep 6, 20247,650.107,714.507,422.007,479.057,479.05284
Sep 5, 20247,701.007,899.607,561.157,617.207,617.20521
Sep 4, 20247,623.207,675.007,475.007,515.557,515.55666
Sep 3, 20247,190.257,654.857,190.257,601.507,601.503,124
Sep 2, 20247,224.607,244.857,144.007,164.957,164.95155
Aug 30, 20247,237.707,310.707,173.257,224.607,224.60525
Aug 29, 20247,200.007,305.007,167.007,211.907,211.9040,239
Aug 28, 20247,374.957,481.657,200.557,213.857,213.851,380
Aug 26, 20247,110.657,135.107,057.057,126.507,126.50433
Aug 23, 20247,194.957,194.957,002.007,060.657,060.6525,415
Aug 22, 20247,178.007,178.007,016.107,130.307,130.30719
Aug 21, 20246,690.757,235.006,690.756,975.956,975.95892
Aug 20, 20246,829.956,861.806,747.256,778.306,778.30140
Aug 19, 20246,592.056,830.806,592.056,791.556,791.55175
Aug 16, 20246,570.506,579.156,501.056,538.006,538.00111
Aug 14, 20246,568.106,568.106,463.206,487.456,487.45137
Aug 13, 20246,660.056,748.006,526.356,548.856,548.85610
Aug 12, 20246,842.006,842.006,624.206,660.056,660.05234
Aug 9, 20246,650.006,775.006,645.006,701.356,701.3596
Aug 8, 20246,564.656,642.956,557.906,604.656,604.65108
Aug 7, 20246,990.006,990.006,559.306,599.156,599.15202
Aug 6, 20246,843.506,843.506,500.006,537.956,537.95289
Aug 5, 20246,874.956,874.956,587.256,672.406,672.40279
Aug 2, 20246,930.006,950.006,795.256,878.506,878.50377
Aug 1, 20247,007.757,007.756,868.456,930.256,930.25290
Jul 31, 20247,116.457,116.457,040.007,055.007,055.0080
Jul 30, 20247,024.957,150.007,024.007,108.457,108.4595
Jul 29, 20247,251.407,251.406,965.757,017.507,017.50196
Jul 26, 20246,955.207,180.006,915.707,047.407,047.40487
Jul 25, 20247,178.057,178.056,916.256,994.956,994.95414
Jul 24, 20246,976.507,147.656,974.007,024.307,024.30260
Jul 23, 20246,898.456,948.006,705.206,886.256,886.25335
Jul 22, 20246,861.206,910.006,800.056,890.706,890.70216
Jul 19, 20246,959.256,959.256,809.006,816.756,816.75135
Jul 18, 20247,000.657,033.006,927.456,957.456,957.45222
Jul 16, 20247,013.957,048.957,004.007,014.307,014.30153
Jul 15, 20247,109.207,109.207,000.007,013.957,013.95121
Jul 12, 20247,104.407,155.457,019.407,037.407,037.4061
Jul 11, 20247,159.207,171.607,049.857,071.007,071.00387
Jul 10, 20247,135.357,140.006,960.157,108.307,108.30431
Jul 9, 20247,198.207,225.807,150.007,159.957,159.95125
Jul 8, 20247,320.757,320.757,103.807,143.907,143.90335
Jul 5, 20247,215.057,360.607,187.807,239.057,239.05823
Jul 4, 20247,409.357,438.607,237.657,315.957,315.95632
Jul 3, 20247,544.007,596.907,350.057,406.707,406.701,047
Jul 2, 20247,449.657,630.007,363.857,503.607,503.60785
Jul 1, 20247,285.007,565.957,285.007,422.857,422.851,340
Jun 28, 20247,027.757,683.457,027.757,183.807,183.802,898
Jun 27, 20247,207.007,290.856,965.006,985.706,985.70552
Jun 26, 20247,315.007,344.057,150.007,167.257,167.25542
Jun 25, 20247,449.807,466.357,225.007,259.557,259.55880
Jun 24, 20246,749.707,800.006,749.707,400.707,400.708,724
Jun 21, 20246,648.156,980.856,614.006,718.706,718.70459
Jun 20, 20246,757.056,900.906,756.756,783.806,783.80340
Jun 19, 20247,028.007,028.006,761.656,865.006,865.00190
Jun 18, 20246,706.006,980.006,706.006,899.656,899.65474
Jun 14, 20246,849.956,999.006,740.006,775.406,775.40860
Jun 13, 20246,757.706,778.006,674.256,744.056,744.05175
Jun 12, 20246,708.606,779.956,656.756,702.056,702.05202
Jun 11, 20246,745.006,763.406,633.956,668.656,668.65315
Jun 10, 20246,695.556,751.906,642.406,711.206,711.20179
Jun 7, 20246,460.406,740.006,460.406,697.706,697.70200
Jun 6, 20246,632.856,736.556,549.406,609.756,609.75488
Jun 5, 20246,590.006,590.006,281.006,539.056,539.0598
Jun 4, 20246,529.206,667.606,227.506,322.956,322.95975
Jun 3, 20246,602.456,727.006,602.406,675.706,675.70315
May 31, 20246,500.006,600.006,474.056,554.156,554.15193
May 30, 20246,606.556,606.556,355.556,481.856,481.85811
May 29, 20246,550.056,611.156,523.706,571.006,571.00256
May 28, 20246,613.006,687.006,559.606,652.706,652.70452
May 27, 20246,746.106,750.056,553.006,593.156,593.15170
May 24, 20246,776.006,852.756,700.506,720.606,720.60245
May 23, 20246,631.956,804.006,631.956,768.906,768.90325
May 22, 20247,249.957,249.956,689.456,767.306,767.30399
May 21, 20246,580.006,814.456,580.006,727.756,727.751,096
May 17, 20246,235.056,439.956,235.056,344.606,344.60529
May 16, 20246,334.306,334.306,203.656,233.606,233.60270
May 15, 20246,188.306,340.256,150.006,250.956,250.95302
May 14, 20246,113.006,237.906,100.006,155.556,155.55364
May 13, 20246,334.456,334.456,072.006,136.456,136.45838