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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

JSW Holdings Limited (JSWHL.NS) NSE