JSW Energy Limited - JSWENERGY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	520.7	517.9	517.9	522.6	513.3	2.1M
August 21, 2025	532	521.3	521.3	532.3	519.2	2.6M
August 20, 2025	532.2	531.75	531.75	539.15	531	2.55M
August 19, 2025	533.6	533.3	533.3	535	530.4	1.33M
August 18, 2025	534.5	533.6	533.6	540.65	531.15	2.43M
August 14, 2025	535	529.15	529.15	535.75	525.85	1.06M
August 13, 2025	534.1	535	535	538.95	533.85	1.21M
August 12, 2025	534.6	533.15	533.15	539.4	531.1	1.58M
August 11, 2025	521.5	535.1	535.1	537	518.3	2.51M
August 08, 2025	533.2	518.3	518.3	535.05	516.5	1.69M
August 07, 2025	530	532.9	532.9	537	514.6	3.01M
August 06, 2025	538.5	534.05	534.05	541.4	521.7	4.52M
August 05, 2025	539	537.7	537.7	548.4	535.2	8.56M
August 04, 2025	515	537.8	537.8	539.9	512.3	9.05M
August 01, 2025	530	511.65	511.65	533.9	509.4	12.37M
July 31, 2025	520.05	515.05	515.05	523.8	512.1	1.95M
July 30, 2025	524.8	526.5	526.5	529.75	521.05	1.62M
July 29, 2025	515.2	524.8	524.8	526.35	515.2	1.53M
July 28, 2025	515	520.1	520.1	527.75	511.6	2.23M
July 25, 2025	531.45	518.1	518.1	532.85	512	3.72M
July 24, 2025	535	532.55	532.55	537	526.5	3.75M
July 23, 2025	532.95	533.85	533.85	535.8	531	1.43M
July 22, 2025	533	531.55	531.55	536.1	529.55	2.79M
July 21, 2025	530.4	531.7	531.7	535.5	526.05	2.55M
July 18, 2025	532.5	530.4	530.4	538.75	522	5.87M
July 17, 2025	528	531.6	531.6	534.3	521.55	4.18M
July 16, 2025	528.75	531.75	531.75	533.5	526.2	2.46M
July 15, 2025	532	528.95	528.95	533.5	526.4	2.42M
July 14, 2025	525	530.5	530.5	534.35	522.25	3.35M
July 11, 2025	531	523.7	523.7	535.5	522.2	4.05M
July 10, 2025	516.5	530.55	530.55	536.6	515.45	6.94M
July 09, 2025	515.05	514.9	514.9	525.5	513.9	3.52M
July 08, 2025	510	513.55	513.55	516.85	504.35	3.93M
July 07, 2025	513.65	509.65	509.65	524.2	508	3.41M
July 04, 2025	510.4	512	512	513.4	502.1	3.52M
July 03, 2025	519.8	510.35	510.35	520.3	507.95	3.27M
July 02, 2025	531.9	518.05	518.05	532.65	513.2	3.54M
July 01, 2025	522.3	527.15	527.15	528.45	518.8	2.6M
June 30, 2025	523.3	522.1	522.1	526.1	517.1	2.17M
June 27, 2025	519	522.5	522.5	528.5	516	3.85M
June 26, 2025	512.9	516.95	516.95	520.45	505.5	7.71M
June 25, 2025	510.9	507.7	507.7	513.05	506.7	4.38M
June 24, 2025	506	504.9	504.9	510.8	502	3.59M
June 23, 2025	495	500.55	500.55	503	489.5	3.29M
June 20, 2025	481	499.3	499.3	502.2	480.05	5.79M
June 19, 2025	504.1	480.55	480.55	507	479	5.48M
June 18, 2025	503.3	504.05	504.05	512.5	500.7	2.26M
June 17, 2025	515	503.35	503.35	515.9	500.5	2.32M
June 16, 2025	507.8	512.85	512.85	514.3	503.05	1.71M
June 13, 2025	502.3	506.85	506.85	515.85	502.3	2.23M
June 12, 2025	535	516.8	516.8	537.95	514.25	2.19M
June 11, 2025	537.85	535.5	535.5	543.1	532.3	4.46M
June 10, 2025	537	533.2	533.2	538.8	529	2.91M
June 09, 2025	526.8	534.9	534.9	541.85	525	6.28M
June 06, 2025	514	522.85	522.85	523.95	508	5.57M
June 05, 2025	512	508.1	506.1	515.3	505.4	1.63M
June 04, 2025	500.9	509.05	507.05	510.75	495.4	2.98M
June 03, 2025	498.1	499.05	497.09	508.35	496.2	2.38M
June 02, 2025	487.95	497.55	495.59	501.4	484.1	1.88M
May 30, 2025	500.5	487.95	486.03	502.35	486.85	3.73M

JSW Energy Limited (JSWENERGY.NS) NSE