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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	19,500	19,822	19,822	20,179	19,260	9,991
November 26, 2025	18,569	19,334	19,334	19,440	18,370	6,437
November 25, 2025	17,621	18,569	18,569	19,000	17,621	8,489
November 24, 2025	17,400	18,147	18,147	18,190	17,016	8,928
November 21, 2025	17,746	17,324	17,324	17,746	17,300	1,207
November 19, 2025	17,650	17,239	17,239	17,881	17,100	2,594
November 18, 2025	18,000	17,593	17,593	18,000	17,444	4,213
November 17, 2025	16,955	17,944	17,944	18,037	16,955	7,157
November 14, 2025	16,721	17,192	17,192	17,290	16,630	2,529
November 13, 2025	16,899	16,721	16,721	16,899	16,700	859
November 12, 2025	16,698	16,786	16,786	16,990	16,695	722
November 11, 2025	17,049	16,698	16,698	17,049	16,650	1,532
November 10, 2025	17,170	17,019	17,019	17,467	16,801	2,359
November 07, 2025	16,355	17,042	17,042	17,485	16,355	5,678
November 06, 2025	16,898	16,653	16,653	17,000	16,266	7,216
November 04, 2025	17,099	16,854	16,854	17,148	16,536	5,570
November 03, 2025	16,200	16,998	16,998	17,102	16,200	2,415
October 31, 2025	17,080	16,382	16,382	17,080	16,222	2,719
October 30, 2025	17,199	16,863	16,863	17,199	16,820	821
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

JSW Holdings Limited (JSWHL.NS) NSE