JSW Energy Limited (JSWENERGY.NS) NSE

Currency In INR

JSWENERGY.NS Historical Return

If you invested ₹1000 in JSW Energy Limited (JSWENERGY.NS) 10 years ago, it would be worth ₹7,034.08 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,307.95, while ₹1000 invested 1 year ago would be worth ₹898.31. This corresponds to total returns of 603.41%, 30.79%, -10.17%, respectively, with annualized returns of 21.53%, 5.52%, -10.17%.

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
October 01, 2026	493	485	485	493	475.1	1.85M
September 30, 2026	498	494.7	494.7	500.45	489.5	1.8M
September 29, 2026	495	501.15	501.15	501.15	489.1	1.64M
September 28, 2026	506.4	495	495	506.4	493.05	1.58M
September 25, 2026	510	506.55	506.55	513.1	503.15	1.92M
September 24, 2026	520	510	510	520	508.1	1.3M
September 23, 2026	517.2	521	521	525.85	516	1.92M
September 22, 2026	517	518	518	522.05	515.35	1.11M
September 21, 2026	519	517	517	522.15	514.55	1.67M
September 18, 2026	512	526	526	526	509	3.4M
September 17, 2026	505	512	512	514	504.6	1.02M
September 16, 2026	506.6	504.7	504.7	510.95	503.05	1.95M
September 15, 2026	526.45	505	505	526.45	505	897,076
September 11, 2026	527	526.45	526.45	527	522.75	583,365
September 10, 2026	529.9	530.45	530.45	534.05	527.5	973,912
September 09, 2026	526.5	534.8	534.8	541.7	521.5	2.17M
September 08, 2026	527.05	526.5	526.5	528.85	522.3	1.91M
September 07, 2026	539.9	530	530	541.25	528	2.74M
September 04, 2026	537.55	539.85	539.85	540.25	534.25	2.6M
September 03, 2026	542.05	539.5	539.5	545.8	534.3	1.83M
September 02, 2026	515	539.8	539.8	540.75	511.4	3.64M
September 01, 2026	524	518	518	526.6	514.45	2.29M
August 31, 2026	533.65	520.4	520.4	537	520.4	5.96M
August 28, 2026	539.8	535.3	535.3	542	535.3	995,252
August 27, 2026	544.15	542.1	542.1	545.9	528.3	2.9M
August 26, 2026	547.9	543.5	543.5	553.7	543.5	3.26M
August 25, 2026	544.55	548.4	548.4	548.4	539.15	1.26M
August 24, 2026	547.55	544.7	544.7	553.3	544.2	721,083
August 21, 2026	542.4	544.95	544.95	552	540.2	973,494
August 20, 2026	545.95	542	542	547	540.1	1.46M
August 19, 2026	548.1	543.95	543.95	548.15	540.5	1.12M
August 18, 2026	554	548.1	548.1	556.6	547.7	1.2M
August 17, 2026	558.7	555.5	555.5	559.9	549.3	1.22M
August 14, 2026	557.2	560	560	561.75	554.95	1.21M
August 13, 2026	559.8	558.6	558.6	562.2	550.7	1.74M
August 12, 2026	561.4	558.75	558.75	563	552.2	1.4M
August 11, 2026	581.9	563	563	583.4	562.1	2.28M
August 10, 2026	564	578	578	578	562.35	1.95M
August 07, 2026	561	564.4	564.4	567.5	560	1.55M
August 06, 2026	564.95	561.5	561.5	568.6	561.5	989,323
August 05, 2026	570.5	566	566	572	559.95	1.35M
August 04, 2026	569	568	568	571	565.05	1.56M
August 03, 2026	559	569	569	569	557.35	2.82M
July 31, 2026	542.1	554.65	554.65	557.2	541.9	1.59M
July 30, 2026	543.05	543.7	543.7	546.45	540.45	1.14M
July 29, 2026	550	545.7	545.7	550.95	543.9	1.36M
July 28, 2026	548.9	544.25	544.25	548.9	540.05	1.97M
July 27, 2026	552	549.7	549.7	556.9	547.45	1.13M
July 24, 2026	552.1	551.65	551.65	554.5	546.1	1.62M
July 23, 2026	557	557.35	557.35	566.6	549.05	2.21M
July 22, 2026	569	561.7	561.7	572.85	553.8	3.51M
July 21, 2026	569.5	566.2	566.2	571.2	560.25	1.58M
July 20, 2026	540.55	567.7	567.7	568.65	539.3	5.7M
July 17, 2026	545.35	541.2	541.2	547.4	539.2	847,436
July 16, 2026	551.95	543.4	543.4	556	542	2.63M
July 15, 2026	557	549.9	549.9	558.55	548.1	2.8M
July 14, 2026	557	557.25	557.25	564	550.65	2.82M
July 13, 2026	554.95	553.65	553.65	556.5	547.65	2.31M
July 10, 2026	536.1	553.45	553.45	554.75	536.1	2.38M
July 09, 2026	545	533.45	533.45	552.65	531.6	2.72M