JSW Energy Limited (JSWENERGY.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:42PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 638.90 | 645.50 | 620.80 | 642.70 | 642.70 | 254,288 |
| 02 May 2024 | 631.70 | 646.45 | 631.70 | 638.50 | 638.50 | 296,020 |
| 30 Apr 2024 | 604.05 | 632.00 | 604.05 | 629.75 | 629.75 | 178,065 |
| 29 Apr 2024 | 602.85 | 607.20 | 597.10 | 603.10 | 603.10 | 47,646 |
| 26 Apr 2024 | 605.25 | 608.90 | 599.00 | 600.60 | 600.60 | 111,819 |
| 25 Apr 2024 | 603.30 | 613.55 | 602.00 | 604.85 | 604.85 | 175,776 |
| 24 Apr 2024 | 620.65 | 625.50 | 595.30 | 601.15 | 601.15 | 179,413 |
| 23 Apr 2024 | 616.95 | 624.40 | 608.75 | 616.40 | 616.40 | 196,856 |
| 22 Apr 2024 | 651.55 | 651.55 | 607.40 | 612.15 | 612.15 | 169,468 |
| 19 Apr 2024 | 623.75 | 638.30 | 611.60 | 626.35 | 626.35 | 147,893 |
| 18 Apr 2024 | 602.75 | 633.20 | 602.75 | 628.10 | 628.10 | 191,127 |
| 16 Apr 2024 | 605.05 | 613.40 | 596.65 | 601.40 | 601.40 | 95,279 |
| 15 Apr 2024 | 567.05 | 616.00 | 567.05 | 609.35 | 609.35 | 107,917 |
| 12 Apr 2024 | 617.65 | 627.80 | 609.45 | 615.65 | 615.65 | 126,730 |
| 10 Apr 2024 | 617.25 | 629.95 | 612.05 | 615.95 | 615.95 | 262,923 |
| 09 Apr 2024 | 631.50 | 631.50 | 595.95 | 613.30 | 613.30 | 1,297,003 |
| 08 Apr 2024 | 604.75 | 632.35 | 602.45 | 628.05 | 628.05 | 292,365 |
| 05 Apr 2024 | 584.40 | 600.50 | 583.00 | 598.90 | 598.90 | 177,967 |
| 04 Apr 2024 | 582.65 | 604.15 | 577.45 | 582.90 | 582.90 | 307,912 |
| 03 Apr 2024 | 546.65 | 584.55 | 542.80 | 581.05 | 581.05 | 675,772 |
| 02 Apr 2024 | 521.05 | 543.80 | 520.55 | 541.95 | 541.95 | 282,789 |
| 01 Apr 2024 | 533.00 | 537.80 | 515.40 | 519.15 | 519.15 | 144,318 |
| 28 Mar 2024 | 524.60 | 533.50 | 521.50 | 528.90 | 528.90 | 218,659 |
| 27 Mar 2024 | 515.80 | 526.90 | 514.00 | 516.80 | 516.80 | 85,854 |
| 26 Mar 2024 | 518.25 | 528.15 | 508.25 | 512.80 | 512.80 | 109,053 |
| 22 Mar 2024 | 505.00 | 517.40 | 501.00 | 515.25 | 515.25 | 167,354 |
| 21 Mar 2024 | 494.65 | 507.00 | 492.80 | 504.55 | 504.55 | 134,764 |
| 20 Mar 2024 | 482.85 | 495.10 | 479.05 | 489.75 | 489.75 | 74,292 |
| 19 Mar 2024 | 488.75 | 495.30 | 478.05 | 481.85 | 481.85 | 56,204 |
| 18 Mar 2024 | 503.55 | 503.55 | 481.50 | 495.00 | 495.00 | 118,838 |
| 15 Mar 2024 | 485.00 | 499.25 | 473.00 | 497.60 | 497.60 | 152,727 |
| 14 Mar 2024 | 463.00 | 481.75 | 452.05 | 475.85 | 475.85 | 174,601 |
| 13 Mar 2024 | 505.05 | 505.45 | 460.00 | 461.45 | 461.45 | 174,083 |
| 12 Mar 2024 | 506.65 | 514.35 | 491.30 | 508.90 | 508.90 | 71,950 |
| 11 Mar 2024 | 516.10 | 516.20 | 501.50 | 508.80 | 508.80 | 54,277 |
| 07 Mar 2024 | 512.05 | 527.00 | 510.80 | 515.10 | 515.10 | 64,123 |
| 06 Mar 2024 | 514.40 | 516.55 | 494.50 | 511.95 | 511.95 | 68,525 |
| 05 Mar 2024 | 517.10 | 519.85 | 508.15 | 509.35 | 509.35 | 93,530 |
| 04 Mar 2024 | 509.40 | 520.50 | 505.60 | 517.10 | 517.10 | 122,052 |
| 01 Mar 2024 | 509.95 | 514.65 | 501.50 | 503.85 | 503.85 | 108,717 |
| 29 Feb 2024 | 508.50 | 511.80 | 490.05 | 509.15 | 509.15 | 95,285 |
| 28 Feb 2024 | 523.85 | 523.85 | 502.70 | 506.55 | 506.55 | 184,743 |
| 27 Feb 2024 | 525.50 | 532.70 | 504.40 | 521.95 | 521.95 | 347,871 |
| 26 Feb 2024 | 510.50 | 537.90 | 510.50 | 524.00 | 524.00 | 394,584 |
| 23 Feb 2024 | 491.70 | 510.35 | 486.10 | 505.90 | 505.90 | 284,523 |
| 22 Feb 2024 | 485.10 | 496.35 | 482.65 | 488.15 | 488.15 | 110,092 |
| 21 Feb 2024 | 490.05 | 493.95 | 480.50 | 485.05 | 485.05 | 53,285 |
| 20 Feb 2024 | 498.30 | 498.30 | 486.95 | 490.15 | 490.15 | 154,201 |
| 19 Feb 2024 | 481.20 | 501.90 | 480.50 | 499.20 | 499.20 | 271,758 |
| 16 Feb 2024 | 488.35 | 489.50 | 479.00 | 480.50 | 480.50 | 116,029 |
| 15 Feb 2024 | 485.15 | 493.65 | 482.25 | 484.15 | 484.15 | 113,410 |
| 14 Feb 2024 | 472.10 | 485.25 | 472.10 | 479.35 | 479.35 | 197,173 |
| 13 Feb 2024 | 507.20 | 507.20 | 484.30 | 487.25 | 487.25 | 160,095 |
| 12 Feb 2024 | 511.65 | 521.40 | 494.65 | 497.10 | 497.10 | 326,642 |
| 09 Feb 2024 | 513.00 | 513.00 | 484.40 | 499.40 | 499.40 | 227,800 |
| 08 Feb 2024 | 497.65 | 520.00 | 497.00 | 506.35 | 506.35 | 509,915 |
| 07 Feb 2024 | 494.65 | 509.00 | 491.70 | 494.00 | 494.00 | 314,029 |
| 06 Feb 2024 | 493.05 | 504.00 | 487.30 | 491.85 | 491.85 | 119,641 |
| 05 Feb 2024 | 488.45 | 506.60 | 485.85 | 492.90 | 492.90 | 276,885 |
| 02 Feb 2024 | 495.75 | 501.95 | 479.90 | 483.10 | 483.10 | 120,139 |
| 01 Feb 2024 | 511.45 | 511.45 | 489.90 | 491.55 | 491.55 | 73,358 |
| 31 Jan 2024 | 495.15 | 508.50 | 491.15 | 504.25 | 504.25 | 272,773 |
| 30 Jan 2024 | 499.65 | 500.25 | 488.00 | 490.20 | 490.20 | 68,418 |
| 29 Jan 2024 | 495.80 | 504.90 | 490.95 | 496.05 | 496.05 | 76,624 |
| 25 Jan 2024 | 493.35 | 500.00 | 481.50 | 487.25 | 487.25 | 94,161 |
| 24 Jan 2024 | 477.95 | 498.45 | 469.85 | 488.55 | 488.55 | 416,832 |
| 23 Jan 2024 | 518.65 | 518.65 | 474.00 | 485.05 | 485.05 | 231,785 |
| 19 Jan 2024 | 481.80 | 510.00 | 481.80 | 501.35 | 501.35 | 374,390 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 457.05 | 474.70 | 451.80 | 472.25 | 472.25 | 125,447 |
| 16 Jan 2024 | 475.90 | 475.90 | 455.80 | 465.55 | 465.55 | 81,139 |
| 15 Jan 2024 | 483.25 | 483.50 | 470.05 | 473.15 | 473.15 | 194,199 |
| 12 Jan 2024 | 483.70 | 485.40 | 472.10 | 483.50 | 483.50 | 224,001 |
| 11 Jan 2024 | 467.50 | 484.15 | 455.50 | 480.50 | 480.50 | 249,724 |
| 10 Jan 2024 | 456.50 | 470.00 | 456.50 | 464.35 | 464.35 | 356,175 |
| 09 Jan 2024 | 422.80 | 458.00 | 420.30 | 454.45 | 454.45 | 1,232,945 |
| 08 Jan 2024 | 424.00 | 425.75 | 417.05 | 419.50 | 419.50 | 181,839 |
| 05 Jan 2024 | 429.55 | 431.50 | 416.30 | 420.00 | 420.00 | 260,209 |
| 04 Jan 2024 | 413.85 | 427.90 | 410.80 | 426.50 | 426.50 | 133,413 |
| 03 Jan 2024 | 409.50 | 422.55 | 408.00 | 410.75 | 410.75 | 254,606 |
| 02 Jan 2024 | 410.55 | 414.10 | 404.00 | 409.30 | 409.30 | 143,681 |
| 01 Jan 2024 | 415.90 | 415.90 | 409.00 | 410.05 | 410.05 | 103,751 |
| 29 Dec 2023 | 409.05 | 415.00 | 407.50 | 409.10 | 409.10 | 139,426 |
| 28 Dec 2023 | 413.00 | 413.95 | 406.50 | 408.00 | 408.00 | 150,255 |
| 27 Dec 2023 | 418.40 | 420.15 | 408.70 | 411.05 | 411.05 | 156,889 |
| 26 Dec 2023 | 417.80 | 423.00 | 413.50 | 415.40 | 415.40 | 223,588 |
| 22 Dec 2023 | 420.45 | 423.25 | 407.60 | 409.55 | 409.55 | 180,420 |
| 21 Dec 2023 | 405.15 | 422.55 | 397.70 | 417.40 | 417.40 | 362,148 |
| 20 Dec 2023 | 434.95 | 440.50 | 401.00 | 405.10 | 405.10 | 170,068 |
| 19 Dec 2023 | 436.40 | 442.90 | 429.00 | 431.20 | 431.20 | 284,286 |
| 18 Dec 2023 | 417.65 | 445.60 | 414.75 | 436.45 | 436.45 | 298,070 |
| 15 Dec 2023 | 454.65 | 454.80 | 432.30 | 434.40 | 434.40 | 175,938 |
| 14 Dec 2023 | 458.45 | 460.25 | 450.00 | 450.85 | 450.85 | 210,519 |
| 13 Dec 2023 | 446.25 | 457.75 | 444.35 | 455.45 | 455.45 | 225,536 |
| 12 Dec 2023 | 456.50 | 457.85 | 442.55 | 444.95 | 444.95 | 289,125 |
| 11 Dec 2023 | 454.50 | 465.45 | 450.40 | 456.00 | 456.00 | 240,848 |
| 08 Dec 2023 | 460.50 | 476.65 | 446.60 | 451.30 | 451.30 | 409,373 |
| 07 Dec 2023 | 441.45 | 460.95 | 431.40 | 458.20 | 458.20 | 598,312 |
| 06 Dec 2023 | 419.05 | 441.80 | 416.60 | 439.00 | 439.00 | 685,254 |
| 05 Dec 2023 | 424.05 | 425.00 | 413.10 | 415.20 | 415.20 | 104,787 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.