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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17,275	17,281	17,281	17,455	17,015	953
February 19, 2026	17,880	17,254	17,254	17,880	17,150	1,458
February 18, 2026	17,521	17,705	17,705	17,994	17,521	1,394
February 17, 2026	17,738	17,645	17,645	17,835	17,468	1,245
February 16, 2026	17,425	17,737	17,737	17,939	17,158	1,395
February 13, 2026	17,302	17,421	17,421	17,538	16,905	1,071
February 12, 2026	17,483	17,302	17,302	17,680	17,200	997
February 11, 2026	17,799	17,482	17,482	17,799	17,410	839
February 10, 2026	17,700	17,727	17,727	18,250	17,561	2,505
February 09, 2026	18,000	17,495	17,495	18,000	17,432	1,367
February 06, 2026	17,494	17,683	17,683	18,071	17,050	2,183
February 05, 2026	18,210	17,494	17,494	18,210	17,355	1,202
February 04, 2026	17,697	18,119	18,119	18,257	17,621	1,520
February 03, 2026	18,000	17,697	17,697	18,000	17,489	1,704
February 02, 2026	17,389	17,549	17,549	17,664	16,866	4,044
February 01, 2026	17,849	17,362	17,362	17,850	17,223	596
January 30, 2026	17,250	17,765	17,765	17,910	16,905	3,563
January 29, 2026	17,200	17,060	17,060	17,315	16,860	1,178
January 28, 2026	17,040	17,055	17,055	17,280	16,780	1,483
January 27, 2026	16,865	16,815	16,815	17,045	16,470	1,973
January 23, 2026	17,190	16,630	16,630	17,470	16,500	1,460
January 22, 2026	17,250	17,190	17,190	17,350	16,895	1,330
January 21, 2026	16,745	17,100	17,100	17,550	16,475	1,958
January 20, 2026	17,340	16,865	16,865	17,520	16,755	1,639
January 19, 2026	17,875	17,340	17,340	17,875	17,010	1,517
January 16, 2026	18,555	17,885	17,885	18,555	17,835	1,115
January 15, 2026	18,440	18,440	18,440	18,440	18,440	0
January 14, 2026	18,185	18,440	18,440	18,655	17,850	1,698
January 13, 2026	17,965	18,045	18,045	18,500	17,815	2,770
January 12, 2026	18,985	17,770	17,770	18,985	17,770	3,381
January 09, 2026	19,250	18,705	18,705	19,270	18,610	995
January 08, 2026	18,990	19,025	19,025	19,295	18,755	2,157
January 07, 2026	19,270	18,900	18,900	19,270	18,810	1,351
January 06, 2026	19,695	19,270	19,270	19,730	19,200	1,020
January 05, 2026	19,930	19,585	19,585	20,075	19,515	1,148
January 02, 2026	19,870	19,930	19,930	20,080	19,775	1,721
January 01, 2026	20,280	19,775	19,775	20,540	19,625	2,193
December 31, 2025	19,800	20,280	20,280	20,400	19,800	2,743
December 30, 2025	19,580	19,800	19,800	19,990	19,575	1,712
December 29, 2025	19,560	19,720	19,720	19,900	19,280	2,823
December 26, 2025	20,245	19,420	19,420	20,245	19,320	3,592
December 24, 2025	20,540	20,295	20,295	20,765	20,200	2,099
December 23, 2025	20,690	20,440	20,440	21,200	20,250	3,738
December 22, 2025	20,065	20,580	20,580	20,755	20,065	4,502
December 19, 2025	20,050	19,970	19,970	20,755	19,575	11,356
December 18, 2025	20,690	20,050	20,050	20,695	19,810	4,652
December 17, 2025	21,155	20,445	20,445	21,535	20,305	4,084
December 16, 2025	21,385	21,080	21,080	21,700	20,900	5,710
December 15, 2025	22,285	21,415	21,415	22,550	21,350	5,179
December 12, 2025	21,695	22,165	22,165	22,480	21,540	8,520
December 11, 2025	20,780	21,735	21,735	21,735	20,720	7,839
December 10, 2025	20,295	20,700	20,700	21,105	20,080	5,056
December 09, 2025	20,440	20,270	20,270	20,515	19,570	3,658
December 08, 2025	20,280	20,390	20,390	21,290	20,165	6,451
December 05, 2025	20,845	20,280	20,280	20,985	20,005	6,955
December 04, 2025	22,000	21,025	21,025	22,000	20,985	8,057
December 03, 2025	22,270	22,085	22,085	22,790	21,360	14,495
December 02, 2025	21,235	22,165	22,165	22,180	21,080	18,603
December 01, 2025	20,230	21,125	21,125	21,240	20,115	11,715
November 28, 2025	19,912	20,228	20,228	20,612	19,912	8,167

JSW Holdings Limited (JSWHL.NS) NSE