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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 31, 2025	20,660	19,805	19,805	20,850	19,650	1,482
July 30, 2025	20,705	20,660	20,660	21,300	20,500	487
July 29, 2025	20,800	21,010	21,010	21,080	20,700	417
July 28, 2025	21,400	21,080	21,080	21,410	21,000	295
July 25, 2025	21,735	21,075	21,075	21,760	21,000	922
July 24, 2025	21,990	21,735	21,735	21,990	21,500	454
July 23, 2025	22,070	21,735	21,735	22,145	21,650	350
July 22, 2025	22,000	22,035	22,035	22,290	22,000	341
July 21, 2025	22,015	22,205	22,205	22,400	21,800	658
July 18, 2025	22,310	22,065	22,065	22,400	22,015	458
July 17, 2025	22,420	22,310	22,310	22,420	21,780	821
July 16, 2025	21,865	22,035	22,035	22,500	21,550	928
July 15, 2025	22,155	21,865	21,865	22,255	21,500	1,697
July 14, 2025	21,800	22,155	22,155	22,340	21,525	932
July 11, 2025	21,685	21,915	21,915	22,330	21,300	1,364
July 10, 2025	21,880	21,765	21,765	22,200	21,400	462
July 09, 2025	21,800	22,120	22,120	22,200	21,800	422
July 08, 2025	22,370	21,995	21,995	22,370	21,725	484
July 07, 2025	22,100	22,125	22,125	22,650	22,000	401
July 04, 2025	22,730	22,290	22,290	22,755	22,195	551
July 03, 2025	22,450	22,595	22,595	22,740	22,210	1,115
July 02, 2025	21,700	22,210	22,210	22,350	21,340	3,600
July 01, 2025	22,530	21,400	21,400	23,650	21,400	8,212
June 30, 2025	21,960	22,525	22,525	22,695	21,900	1,191
June 27, 2025	21,390	21,995	21,995	22,300	21,000	1,486
June 26, 2025	21,100	21,240	21,240	21,375	21,055	270
June 25, 2025	21,590	21,175	21,175	21,590	21,040	567
June 24, 2025	21,400	21,435	21,435	21,700	21,105	540
June 23, 2025	21,360	21,035	21,035	21,360	20,810	1,689
June 20, 2025	21,000	21,395	21,395	21,900	20,300	9,830
June 19, 2025	21,800	20,860	20,860	21,800	20,780	938
June 18, 2025	21,750	21,590	21,590	22,085	21,510	436
June 17, 2025	22,100	21,845	21,845	22,100	21,750	378
June 16, 2025	22,000	22,015	22,015	22,470	21,750	775
June 13, 2025	22,500	22,240	22,240	22,500	21,505	482
June 12, 2025	23,100	22,575	22,575	23,100	22,450	581
June 11, 2025	22,880	22,920	22,920	23,000	22,100	812
June 10, 2025	23,360	22,695	22,695	23,360	22,600	776
June 09, 2025	23,640	23,100	23,100	23,640	23,010	746
June 06, 2025	23,600	23,540	23,540	23,675	22,500	3,748
June 05, 2025	22,525	23,200	23,200	23,650	22,100	3,934
June 04, 2025	22,595	22,525	22,525	22,660	22,060	3,026
June 03, 2025	22,305	22,320	22,320	23,000	22,200	1,688
June 02, 2025	23,000	22,430	22,430	23,105	22,315	2,432
May 30, 2025	22,200	23,035	23,035	23,510	22,200	16,748

JSW Holdings Limited (JSWHL.NS) NSE