JSWCEMENT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 115.87 | 117.94 | 118.48 | 115.23 | 1970583 | -1.04% |
| 18 Dec 2025 | 117.09 | 118.44 | 118.73 | 116.60 | 906387 | -1.14% |
| 17 Dec 2025 | 118.44 | 121.99 | 121.99 | 118.11 | 1224768 | -2.65% |
| 16 Dec 2025 | 121.66 | 120.29 | 122.69 | 120.06 | 1548562 | 1.33% |
| 15 Dec 2025 | 120.06 | 121.50 | 123.90 | 119.37 | 2701468 | -0.97% |
| 12 Dec 2025 | 121.24 | 116.50 | 121.64 | 116.50 | 3381906 | 4.25% |
| 11 Dec 2025 | 116.30 | 115.95 | 116.56 | 113.55 | 1590723 | 0.91% |
| 10 Dec 2025 | 115.25 | 112.36 | 116.10 | 112.25 | 9159031 | 2.64% |
| 09 Dec 2025 | 112.29 | 111.00 | 112.90 | 109.20 | 2640037 | 1.19% |
| 08 Dec 2025 | 110.97 | 112.00 | 112.00 | 109.29 | 2089314 | -0.35% |
| 05 Dec 2025 | 111.36 | 112.05 | 113.16 | 110.52 | 3419249 | -0.11% |
| 04 Dec 2025 | 111.48 | 108.00 | 114.90 | 106.65 | 6618271 | 3.20% |
| 03 Dec 2025 | 108.02 | 111.39 | 111.51 | 107.39 | 5183702 | -2.62% |
| 02 Dec 2025 | 110.93 | 113.93 | 113.93 | 110.33 | 4758051 | -2.37% |
| 01 Dec 2025 | 113.62 | 114.80 | 117.02 | 113.40 | 2013544 | -0.98% |
| 28 Nov 2025 | 114.74 | 118.50 | 118.50 | 114.51 | 1718435 | -1.81% |
| 27 Nov 2025 | 116.86 | 116.26 | 118.23 | 115.95 | 3957764 | 0.80% |
| 26 Nov 2025 | 115.93 | 117.40 | 118.99 | 115.51 | 3148118 | -0.21% |
| 25 Nov 2025 | 116.17 | 118.49 | 118.92 | 115.65 | 2504198 | -1.74% |
| 24 Nov 2025 | 118.23 | 124.49 | 124.50 | 117.90 | 5723572 | -4.96% |
| 21 Nov 2025 | 124.40 | 125.10 | 126.00 | 123.68 | 1757637 | -1.39% |
| 20 Nov 2025 | 126.15 | 127.40 | 128.40 | 125.89 | 876478 | -0.95% |
| 19 Nov 2025 | 127.36 | 126.00 | 127.95 | 125.55 | 1154582 | 0.86% |
| 18 Nov 2025 | 126.28 | 128.00 | 128.09 | 126.00 | 905043 | -1.27% |
| 17 Nov 2025 | 127.91 | 127.04 | 129.10 | 124.75 | 2659153 | 1.21% |
| 14 Nov 2025 | 126.38 | 127.14 | 128.23 | 125.80 | 1600964 | -1.84% |
| 13 Nov 2025 | 128.75 | 122.24 | 130.26 | 122.05 | 8225693 | 5.33% |
| 12 Nov 2025 | 122.23 | 122.90 | 123.60 | 122.00 | 2260663 | -0.25% |
| 11 Nov 2025 | 122.54 | 126.50 | 126.50 | 122.11 | 3418122 | -2.31% |
| 10 Nov 2025 | 125.44 | 131.50 | 133.00 | 124.50 | 5870300 | -1.75% |
| 07 Nov 2025 | 127.67 | 127.25 | 128.70 | 125.07 | 2170039 | -0.57% |
| 06 Nov 2025 | 128.40 | 134.80 | 134.90 | 128.00 | 2485520 | -4.87% |
| 04 Nov 2025 | 134.98 | 135.50 | 136.44 | 134.75 | 838205 | -0.48% |
| 03 Nov 2025 | 135.63 | 135.99 | 136.83 | 135.36 | 672356 | -0.59% |
| 31 Oct 2025 | 136.44 | 135.95 | 137.00 | 135.55 | 889077 | 0.45% |
| 30 Oct 2025 | 135.83 | 136.39 | 137.29 | 135.48 | 1650216 | -0.65% |
| 29 Oct 2025 | 136.72 | 136.60 | 137.60 | 135.37 | 1371359 | 0.91% |
| 28 Oct 2025 | 135.49 | 136.59 | 136.98 | 134.58 | 834282 | -0.81% |
| 27 Oct 2025 | 136.59 | 135.80 | 137.70 | 135.27 | 1802416 | 0.98% |
| 24 Oct 2025 | 135.27 | 135.50 | 136.86 | 133.72 | 2036993 | -0.16% |
| 23 Oct 2025 | 135.48 | 138.73 | 138.73 | 135.26 | 1195926 | -2.03% |
| 21 Oct 2025 | 138.29 | 137.49 | 139.33 | 137.49 | 508815 | 0.93% |
| 20 Oct 2025 | 137.02 | 136.20 | 137.51 | 134.75 | 1803493 | 0.42% |
| 17 Oct 2025 | 136.45 | 137.33 | 138.23 | 135.45 | 1309845 | -0.66% |
| 16 Oct 2025 | 137.36 | 138.27 | 139.25 | 137.07 | 691589 | -0.50% |
| 15 Oct 2025 | 138.05 | 135.26 | 138.49 | 134.86 | 1220864 | 2.10% |
| 14 Oct 2025 | 135.21 | 138.90 | 139.57 | 134.75 | 2227068 | -2.96% |
| 13 Oct 2025 | 139.33 | 139.50 | 140.78 | 139.01 | 952194 | -0.96% |
| 10 Oct 2025 | 140.68 | 137.98 | 143.40 | 137.60 | 3534213 | 1.96% |
| 09 Oct 2025 | 137.98 | 138.51 | 139.04 | 137.12 | 1331463 | -0.20% |
| 08 Oct 2025 | 138.26 | 139.74 | 140.95 | 137.90 | 1764496 | -1.06% |
| 07 Oct 2025 | 139.74 | 140.86 | 141.17 | 139.26 | 1136102 | -0.80% |
| 06 Oct 2025 | 140.86 | 141.10 | 142.64 | 139.51 | 3324094 | 1.44% |
| 03 Oct 2025 | 138.86 | 138.80 | 139.40 | 137.79 | 1601643 | 0.29% |
| 01 Oct 2025 | 138.46 | 137.57 | 139.20 | 135.90 | 3018045 | 0.41% |
| 30 Sep 2025 | 137.89 | 140.75 | 141.20 | 137.45 | 2064210 | -1.70% |
| 29 Sep 2025 | 140.27 | 141.00 | 142.76 | 140.01 | 1774082 | -0.77% |
| 26 Sep 2025 | 141.36 | 143.85 | 144.00 | 139.79 | 3093693 | -1.73% |
| 25 Sep 2025 | 143.85 | 146.49 | 147.20 | 143.25 | 2668528 | -1.77% |
| 24 Sep 2025 | 146.44 | 147.18 | 148.38 | 146.20 | 1987230 | -0.50% |
| 23 Sep 2025 | 147.18 | 149.44 | 150.09 | 146.70 | 2670876 | -1.51% |
| 22 Sep 2025 | 149.44 | 149.51 | 151.40 | 149.02 | 3324026 | 0.11% |
| 19 Sep 2025 | 149.27 | 151.74 | 151.74 | 149.05 | 2531658 | -1.28% |
| 18 Sep 2025 | 151.21 | 148.50 | 151.85 | 147.50 | 5541105 | 2.33% |
| 17 Sep 2025 | 147.77 | 149.44 | 152.90 | 147.33 | 4924836 | -0.63% |
| 16 Sep 2025 | 148.71 | 151.45 | 151.65 | 148.05 | 2740161 | -1.05% |
| 15 Sep 2025 | 150.29 | 151.95 | 153.45 | 149.71 | 5357153 | 1.06% |
| 12 Sep 2025 | 148.72 | 146.29 | 149.30 | 145.90 | 3893758 | 2.08% |
| 11 Sep 2025 | 145.69 | 148.00 | 148.40 | 145.31 | 5640167 | -1.57% |
| 10 Sep 2025 | 148.01 | 149.30 | 149.94 | 147.80 | 2969890 | -0.36% |
| 09 Sep 2025 | 148.54 | 149.95 | 149.99 | 148.21 | 2583143 | -0.45% |
| 08 Sep 2025 | 149.21 | 150.49 | 151.14 | 148.51 | 3545942 | -0.60% |
| 05 Sep 2025 | 150.11 | 152.89 | 152.99 | 149.48 | 4553483 | -1.43% |
| 04 Sep 2025 | 152.29 | 161.51 | 162.15 | 151.52 | 10144348 | -4.32% |
| 03 Sep 2025 | 159.17 | 153.70 | 159.93 | 153.70 | 23333691 | 3.54% |
| 02 Sep 2025 | 153.73 | 152.68 | 154.80 | 152.32 | 5730595 | 1.30% |
| 01 Sep 2025 | 151.76 | 148.90 | 152.80 | 147.97 | 6096458 | 2.24% |
| 29 Aug 2025 | 148.43 | 148.40 | 151.80 | 147.81 | 4448815 | 0.13% |
| 28 Aug 2025 | 148.23 | 150.30 | 151.55 | 147.06 | 8347289 | -1.50% |
| 26 Aug 2025 | 150.49 | 153.48 | 156.74 | 150.05 | 7846500 | -1.95% |
| 25 Aug 2025 | 153.48 | 153.89 | 155.40 | 152.92 | 5125690 | 0.24% |
| 22 Aug 2025 | 153.12 | 153.97 | 156.75 | 152.76 | 8536051 | -0.56% |
| 21 Aug 2025 | 153.98 | 154.00 | 156.70 | 151.77 | 10842093 | 0.10% |
| 20 Aug 2025 | 153.83 | 157.00 | 159.00 | 153.25 | 14505613 | -1.74% |
| 19 Aug 2025 | 156.55 | 150.00 | 158.20 | 148.12 | 47572618 | 4.35% |
| 18 Aug 2025 | 150.02 | 148.00 | 151.68 | 143.95 | 39208337 | 2.70% |
