JSW Holdings Limited - JSWHL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	16,825	17,075	17,075	17,200	16,825	1,942
October 28, 2025	16,456	16,825	16,825	16,950	16,456	1,732
October 27, 2025	17,040	16,656	16,656	17,098	16,602	2,368
October 24, 2025	17,334	17,100	17,100	17,622	17,026	1,707
October 23, 2025	17,900	17,169	17,169	17,900	17,100	2,957
October 21, 2025	17,294	17,204	17,204	17,448	17,001	472
October 20, 2025	17,166	17,063	17,063	17,522	17,000	1,653
October 17, 2025	17,200	17,156	17,156	17,768	16,931	5,027
October 16, 2025	16,746	16,922	16,922	17,200	16,598	1,441
October 15, 2025	16,980	16,586	16,586	16,980	16,500	1,413
October 14, 2025	16,801	16,691	16,691	17,216	16,576	1,798
October 13, 2025	17,317	16,828	16,828	17,346	16,709	3,005
October 10, 2025	16,598	17,148	17,148	17,148	16,415	4,133
October 09, 2025	15,850	16,332	16,332	16,400	15,763	2,115
October 08, 2025	15,999	15,756	15,756	16,150	15,710	2,556
October 07, 2025	16,350	15,938	15,938	16,442	15,832	2,262
October 06, 2025	15,922	16,161	16,161	16,386	15,921	3,061
October 03, 2025	15,494	15,884	15,884	16,180	15,494	7,988
October 01, 2025	15,494	15,494	15,494	15,941	15,494	15,136
September 30, 2025	16,309	16,309	16,309	16,869	16,309	9,547
September 29, 2025	18,249	17,167	17,167	18,249	17,167	4,256
September 26, 2025	18,599	18,070	18,070	18,892	17,800	1,160
September 25, 2025	18,848	18,432	18,432	18,930	18,406	833
September 24, 2025	18,297	18,743	18,743	18,999	18,188	3,725
September 23, 2025	18,550	18,119	18,119	18,600	18,010	923
September 22, 2025	18,385	18,325	18,325	18,753	18,140	1,208
September 19, 2025	18,365	18,507	18,507	18,649	18,365	542
September 18, 2025	18,724	18,476	18,476	18,990	18,360	1,370
September 17, 2025	18,506	18,724	18,724	18,990	18,506	1,149
September 16, 2025	18,825	18,535	18,535	18,825	18,467	596
September 15, 2025	18,500	18,601	18,601	18,725	18,404	1,086
September 12, 2025	18,664	18,850	18,850	18,925	18,664	1,958
September 11, 2025	19,301	18,654	18,654	19,461	18,600	2,001
September 10, 2025	18,939	19,300	19,300	19,723	18,939	2,126
September 09, 2025	19,111	18,784	18,784	19,333	18,600	1,365
September 08, 2025	18,800	18,995	18,995	19,079	18,800	651
September 05, 2025	18,688	18,876	18,876	18,995	18,430	932
September 04, 2025	18,874	18,714	18,714	18,874	18,571	738
September 03, 2025	17,996	18,639	18,639	18,700	17,978	2,475
September 02, 2025	17,900	17,898	17,898	18,180	17,785	1,632
September 01, 2025	17,470	17,920	17,920	17,988	17,150	2,042
August 29, 2025	18,000	17,400	17,400	18,000	17,300	2,092
August 28, 2025	17,988	17,847	17,847	18,049	17,777	713
August 26, 2025	18,197	17,914	17,914	18,198	17,752	1,843
August 25, 2025	17,992	18,106	18,106	18,810	17,811	2,727
August 22, 2025	18,297	17,992	17,992	18,380	17,909	1,169
August 21, 2025	18,279	18,265	18,265	18,397	18,202	1,034
August 20, 2025	18,201	18,161	18,161	18,388	18,000	1,439
August 19, 2025	18,099	18,271	18,271	18,450	17,841	1,540
August 18, 2025	17,620	17,798	17,798	18,036	17,503	1,751
August 14, 2025	18,098	17,620	17,620	18,098	17,500	996
August 13, 2025	17,717	17,679	17,679	17,919	17,581	1,211
August 12, 2025	17,700	17,894	17,894	18,144	17,700	1,056
August 11, 2025	18,400	17,890	17,890	18,476	17,800	1,930
August 08, 2025	18,699	18,476	18,476	19,115	18,271	3,580
August 07, 2025	18,750	18,205	18,205	18,936	17,989	1,930
August 06, 2025	19,037	18,935	18,935	19,199	18,700	1,062
August 05, 2025	19,177	19,037	19,037	19,279	18,905	1,002
August 04, 2025	19,201	19,060	19,060	19,400	18,800	1,565
August 01, 2025	18,980	19,161	19,161	19,750	18,980	1,015

JSW Holdings Limited (JSWHL.NS) NSE