JSW Energy Limited (JSWENERGY.NS) NSE
579.00
-9.55(-1.62%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
JSWENERGY.NS Historical Return
If you invested ₹1000 in JSW Energy Limited (JSWENERGY.NS) 10 years ago, it would be worth ₹9,275.81 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,637.54, while ₹1000 invested 1 year ago would be worth ₹1,187.57. This corresponds to total returns of 827.58%, 363.75%, 18.76%, respectively, with annualized returns of 24.93%, 35.89%, 18.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
JSWENERGY.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 581.85 | 588.55 | 588.55 | 592 | 571.3 | 4.07M |
| June 01, 2026 | 598.9 | 583.45 | 583.45 | 608 | 581.25 | 2.47M |
| May 29, 2026 | 606 | 595.05 | 595.05 | 617.35 | 592.1 | 11.04M |
| May 27, 2026 | 582 | 602.05 | 602.05 | 608.9 | 579.1 | 10.92M |
| May 26, 2026 | 559.9 | 576 | 576 | 580.95 | 553.35 | 6.11M |
| May 25, 2026 | 557.25 | 557.05 | 557.05 | 559.5 | 551.65 | 2.57M |
| May 22, 2026 | 548.1 | 551.25 | 551.25 | 553.8 | 545.45 | 1.8M |
| May 21, 2026 | 545 | 548.45 | 548.45 | 553.3 | 543.05 | 3.08M |
| May 20, 2026 | 532.9 | 537.1 | 537.1 | 538.5 | 526.8 | 2.46M |
| May 19, 2026 | 534.9 | 533.15 | 533.15 | 539.5 | 528.55 | 3.62M |
| May 18, 2026 | 521 | 529.05 | 529.05 | 531 | 508.1 | 5.85M |
| May 15, 2026 | 515.05 | 515.05 | 515.05 | 523.05 | 505.25 | 4.85M |
| May 14, 2026 | 514.4 | 512.8 | 512.8 | 517.75 | 505.2 | 1.81M |
| May 13, 2026 | 517.95 | 509.2 | 509.2 | 521.8 | 506.9 | 4.11M |
| May 12, 2026 | 539.75 | 517.95 | 517.95 | 539.75 | 512 | 13.2M |
| May 11, 2026 | 572 | 556.65 | 556.65 | 572 | 549.25 | 4.58M |
| May 08, 2026 | 576 | 571.2 | 571.2 | 577.8 | 563.3 | 2.73M |
| May 07, 2026 | 570 | 575.9 | 575.9 | 578.9 | 567.85 | 3.75M |
| May 06, 2026 | 567.6 | 567.9 | 567.9 | 571.45 | 561.3 | 2.05M |
| May 05, 2026 | 563 | 561.95 | 561.95 | 569.8 | 560 | 2.08M |
| May 04, 2026 | 565.05 | 562.3 | 562.3 | 566 | 553 | 3.6M |
| April 30, 2026 | 556 | 561.15 | 561.15 | 564.85 | 549.3 | 1.89M |
| April 29, 2026 | 584.7 | 560.4 | 560.4 | 584.7 | 557 | 4.31M |
| April 28, 2026 | 578.9 | 580.9 | 580.9 | 585.65 | 572 | 4.91M |
| April 27, 2026 | 546.5 | 573.8 | 573.8 | 575.5 | 545 | 8.64M |
| April 24, 2026 | 561 | 544.95 | 544.95 | 563.6 | 538.35 | 4.21M |
| April 23, 2026 | 562.55 | 561.4 | 561.4 | 567.95 | 559.1 | 4.24M |
| April 22, 2026 | 542.6 | 560.55 | 560.55 | 562.8 | 540 | 4.2M |
| April 21, 2026 | 546 | 546.65 | 546.65 | 559.7 | 545.05 | 4.31M |
| April 20, 2026 | 540 | 543.05 | 543.05 | 550.6 | 528.5 | 5.76M |
| April 17, 2026 | 536 | 538.05 | 538.05 | 540.7 | 534.2 | 3.66M |
| April 16, 2026 | 533.9 | 535.95 | 535.95 | 539 | 519.55 | 5.53M |
| April 15, 2026 | 522 | 528.2 | 528.2 | 534.8 | 518.4 | 6.25M |
| April 13, 2026 | 484 | 509.6 | 509.6 | 515.6 | 472.45 | 8.07M |
| April 10, 2026 | 494.95 | 488.85 | 488.85 | 498 | 487.1 | 2.2M |
| April 09, 2026 | 503.4 | 489.15 | 489.15 | 507.9 | 486.9 | 3.22M |
| April 08, 2026 | 502.4 | 502.05 | 502.05 | 506.95 | 496 | 2.19M |
| April 07, 2026 | 493 | 487.8 | 487.8 | 493.55 | 483.35 | 2.77M |
| April 06, 2026 | 491.1 | 496.7 | 496.7 | 498.1 | 484.4 | 2.77M |
| April 02, 2026 | 476 | 491.1 | 491.1 | 493.95 | 466.3 | 3.05M |
| April 01, 2026 | 477.5 | 484.15 | 484.15 | 490 | 477.5 | 2.19M |
| March 30, 2026 | 476.3 | 471.6 | 471.6 | 480.8 | 468.3 | 4.31M |
| March 27, 2026 | 491.8 | 484.8 | 484.8 | 498 | 480 | 14.87M |
| March 25, 2026 | 490 | 494.3 | 494.3 | 503.55 | 489.05 | 3.45M |
| March 24, 2026 | 491.5 | 484 | 484 | 495.5 | 482.05 | 2.13M |
| March 23, 2026 | 506.8 | 482.7 | 482.7 | 506.8 | 480 | 3.49M |
| March 20, 2026 | -1 | -1 | 507.05 | -1 | -1 | 0 |
| March 19, 2026 | 505 | 505.9 | 505.9 | 512.9 | 499 | 3.26M |
| March 18, 2026 | 505 | 509.1 | 509.1 | 514.45 | 504.3 | 3.03M |
| March 17, 2026 | 505.15 | 505.8 | 505.8 | 512.5 | 500.95 | 1.77M |
| March 16, 2026 | 512.95 | 505.15 | 505.15 | 516.9 | 496.05 | 3.37M |
| March 13, 2026 | 521.5 | 512.95 | 512.95 | 530.5 | 509 | 4.92M |
| March 12, 2026 | 484 | 518.3 | 518.3 | 528 | 484 | 19.32M |
| March 11, 2026 | 489 | 488 | 488 | 498.7 | 486 | 1.22M |
| March 10, 2026 | 480 | 488.7 | 488.7 | 491.05 | 478.95 | 1.8M |
| March 09, 2026 | 475.5 | 478.9 | 478.9 | 480.45 | 465.5 | 2.46M |
| March 06, 2026 | 476.9 | 488.2 | 488.2 | 499.5 | 476.9 | 4.02M |
| March 05, 2026 | 469.9 | 479.5 | 479.5 | 482.05 | 469.65 | 1.47M |
| March 04, 2026 | -1 | -1 | 468.05 | -1 | -1 | 0 |
| March 02, 2026 | 468 | 481.3 | 481.3 | 486.85 | 466.05 | 2.51M |
