JSW Energy Limited (JSWENERGY.NS) NSE

486.75

-6.05(-1.23%)

Updated at January 19 03:14PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 16, 2026496.5492.8492.8503.65490.62.55M
January 14, 2026493494.65494.65501491.5886,223
January 13, 2026500494.15494.15502.054881.49M
January 12, 2026490498.8498.8499.9479.352.3M
January 09, 2026499.8490.25490.25502.3487.41.23M
January 08, 2026512499.7499.7512.94971.23M
January 07, 2026515512.6512.6518507.21.27M
January 06, 2026517.25514.85514.85521.6511.51.58M
January 05, 2026510.05516.9516.9524.1509.853.98M
January 02, 2026505510.65510.65514.55502.25.51M
January 01, 2026484502502503.054836.03M
December 31, 2025470.05482.45482.45484.15469.952.31M
December 30, 2025469.3469.75469.75474.65468638,823
December 29, 2025479471.15471.15479.35470796,387
December 26, 2025481.9479.4479.4486.95477.3712,735
December 24, 2025486.9484.35484.35488.1481.551.82M
December 23, 2025480485.65485.65486.75477.21.16M
December 22, 2025479478.95478.95482.1476.1847,804
December 19, 2025475478.25478.25479.9468.31.53M
December 18, 2025475.25472472475.25467.651.79M
December 17, 2025477.8475.25475.25482.554731.84M
December 16, 2025484478.5478.5484.95472.151.86M
December 15, 2025484.1486.45486.45487.8478.93.76M
December 12, 2025457.8482.2482.2485.1457.85.75M
December 11, 2025452.15457.8457.8460448.152.1M
December 10, 2025452451.15451.15470.8448.95.39M
December 09, 2025453.5451.2451.2456.9442.721.78M
December 08, 2025461.9453.85453.85470.9449.553.06M
December 05, 2025459.85461.95461.95465448.654.89M
December 04, 2025470.2459.85459.85473.3457.96.06M
December 03, 2025482.2470.2470.2484.85468.12.98M
December 02, 2025488.05484.15484.15490.554802.11M
December 01, 2025488.7491.8491.8493.4484.11.93M
November 28, 2025489.5488.65488.65489.5483.451.26M
November 27, 2025489488488490.2480.652.27M
November 26, 2025476.6487.25487.25489.6473.81.49M
November 25, 2025481.4476.6476.6482.44752.95M
November 24, 2025487.9481481487.9479.53.56M
November 21, 2025506484.55484.55507.654836.24M
November 19, 2025526.05513.65513.65528.7512.352.91M
November 18, 2025526.8526.95526.95528.5520.952.01M
November 17, 2025528527.65527.65535.5526.851.23M
November 14, 2025525.05528.8528.8531.75522.551.76M
November 13, 2025527.5528.3528.3532.9525.41.68M
November 12, 2025527.9528.05528.05532.35523.051.75M
November 11, 2025523526.85526.85529.45518.251.43M
November 10, 2025521522.5522.5527519.55878,117
November 07, 2025522519.15519.15523.9511.21.56M
November 06, 2025526.15517.35517.35531.95515.62.03M
November 04, 2025534528.1528.1535.45525.91.53M
November 03, 2025528532.9532.9536.25524.81.78M
October 31, 2025538527.45527.45540525.52.82M
October 30, 2025535538.15538.15541.35291.73M
October 29, 2025536.5534.45534.45546.35531.852.69M
October 28, 2025527536.35536.35539.9525.12.74M
October 27, 2025531529.35529.35535.85527.82.15M
October 24, 2025533531.15531.15538.05528.252.32M
October 23, 2025528.25533.3533.3535522.852.66M
October 21, 2025531.5528.1528.1531.5525.3489,245
October 20, 2025539.6525.2525.2539.65145.11M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved