BSE - Delayed Quote INR

JSW Energy Limited (JSWENERGY.BO)

Compare
557.70
-20.60
(-3.56%)
At close: January 21 at 3:29:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 2025584.55584.55556.65557.70557.7049,044
Jan 20, 2025568.35582.00560.50578.30578.3058,340
Jan 17, 2025570.00578.50562.55568.40568.4062,277
Jan 16, 2025568.85573.50565.60570.70570.7039,998
Jan 15, 2025554.95563.45548.45561.30561.30101,680
Jan 14, 2025528.15555.50527.00548.45548.45313,281
Jan 13, 2025537.65539.30514.75518.05518.0586,886
Jan 10, 2025559.55559.55536.50539.30539.3069,671
Jan 9, 2025579.60581.20555.80557.45557.45152,968
Jan 8, 2025592.00592.10565.95579.60579.60106,723
Jan 7, 2025602.30609.00593.10595.40595.40136,634
Jan 6, 2025615.00624.25595.90602.05602.05317,062
Jan 3, 2025644.65646.50632.00634.45634.4536,173
Jan 2, 2025648.95648.95635.75640.95640.9551,095
Jan 1, 2025643.30657.35642.00643.80643.80144,377
Dec 31, 2024642.80645.70628.00642.55642.5577,957
Dec 30, 2024650.20673.05631.40644.35644.35619,264
Dec 27, 2024636.90640.95623.05625.05625.05102,513
Dec 26, 2024648.90651.85631.10636.95636.9569,053
Dec 24, 2024659.00661.40646.00648.85648.8549,175
Dec 23, 2024676.05679.00655.85659.30659.30100,615
Dec 20, 2024682.35686.50665.00670.10670.1081,172
Dec 19, 2024667.20687.40667.20685.20685.20104,114
Dec 18, 2024696.00700.45673.00682.25682.25107,018
Dec 17, 2024681.85695.45680.00684.55684.5555,927
Dec 16, 2024683.75699.30683.05688.10688.1080,116
Dec 13, 2024679.65683.95664.15678.45678.45126,230
Dec 12, 2024679.85687.45671.25685.35685.3580,866
Dec 11, 2024669.85682.00669.75677.10677.10208,313
Dec 10, 2024673.90676.85660.00668.00668.0051,407
Dec 9, 2024686.85688.10667.50674.80674.80213,910
Dec 6, 2024671.55679.80665.30674.00674.00201,197
Dec 5, 2024650.75666.95646.65664.15664.15304,813
Dec 4, 2024649.95653.95640.30648.45648.45115,250
Dec 3, 2024650.00658.00642.25643.15643.15112,123
Dec 2, 2024653.15659.90642.45645.80645.80130,264
Nov 29, 2024663.65670.60648.50654.70654.70105,458
Nov 28, 2024675.05678.70660.50663.35663.3586,272
Nov 27, 2024659.75675.75654.00673.60673.6070,199
Nov 26, 2024671.65676.95651.60657.05657.05128,506
Nov 25, 2024703.20710.90666.95675.15675.15169,982
Nov 22, 2024698.30702.60683.00689.35689.3540,831
Nov 21, 2024701.05709.00683.05698.40698.4061,785
Nov 19, 2024721.00721.00705.60709.80709.8040,320
Nov 18, 2024734.05746.00707.00710.40710.40111,590
Nov 14, 2024730.50748.05719.35732.55732.5550,791
Nov 13, 2024750.80774.50721.95728.50728.50181,018
Nov 12, 2024742.00776.35742.00749.45749.45169,715
Nov 11, 2024705.70750.90705.70739.05739.05340,687
Nov 8, 2024724.95724.95709.05712.10712.1049,357
Nov 7, 2024695.90721.80686.75714.60714.60191,751
Nov 6, 2024657.80686.00657.80682.25682.25144,522
Nov 4, 2024680.85690.30660.00662.55662.5582,355
Nov 1, 2024682.50688.85679.55682.75682.759,707
Oct 31, 2024678.35689.00670.95679.00679.0056,091
Oct 29, 2024644.45693.75638.00682.85682.852,371,256
Oct 28, 2024665.55672.70634.85644.25644.25116,409
Oct 25, 2024668.75673.95641.90668.90668.9097,329
Oct 24, 2024688.00693.00668.00670.50670.5073,520
Oct 23, 2024665.00691.70650.00687.90687.90144,468
Oct 22, 2024685.05687.40665.85669.80669.8059,528
Oct 21, 2024684.95697.15675.30684.20684.20150,120
Oct 18, 2024677.05680.45666.00677.05677.0599,483
Oct 17, 2024696.95703.40675.10676.80676.8049,142
Oct 16, 2024695.05699.00687.25689.20689.2080,747
Oct 15, 2024710.90710.90690.00693.05693.0540,454
Oct 14, 2024715.00718.00700.35702.80702.80103,991
Oct 11, 2024734.95734.95705.20706.85706.8594,805
Oct 10, 2024734.95741.00723.00728.95728.9561,980
Oct 9, 2024724.95735.20712.80729.95729.95125,212
Oct 8, 2024672.45726.60668.20722.70722.70121,536
Oct 7, 2024700.00704.90662.05672.75672.7590,248
Oct 4, 2024707.05715.00691.00699.25699.25131,363
Oct 3, 2024715.00718.70706.00708.80708.80128,577
Oct 1, 2024733.30737.20712.35723.55723.55110,556
Sep 30, 2024736.75736.75721.40733.00733.0074,693
Sep 27, 2024778.15778.70730.00738.25738.25169,837
Sep 26, 2024782.00789.50766.00776.50776.5057,985
Sep 25, 2024789.45793.50776.00783.85783.8576,505
Sep 24, 2024793.70804.95785.00789.45789.4586,001
Sep 23, 2024782.75794.90775.00791.80791.80132,347
Sep 20, 2024751.65788.95745.40782.55782.55416,451
Sep 19, 2024750.30764.75730.80743.35743.35147,484
Sep 18, 2024751.70758.00740.75750.80750.8083,769
Sep 17, 2024766.10778.00745.15748.55748.5583,859
Sep 16, 2024779.65779.80755.95771.40771.4088,560
Sep 13, 2024760.60775.00757.50767.90767.90190,711
Sep 12, 2024750.75763.75742.95760.20760.20120,226
Sep 11, 2024744.70764.65733.65740.90740.90370,013
Sep 10, 2024736.00749.25733.35744.45744.45234,691
Sep 9, 2024703.60746.55703.60731.25731.25430,378
Sep 6, 2024712.00718.05699.15709.55709.5552,490
Sep 5, 2024701.20723.15692.25714.20714.20125,389
Sep 4, 2024681.65700.85676.25698.45698.45130,206
Sep 3, 2024705.70709.40691.00692.85692.8544,302
Sep 2, 2024712.85727.00703.00705.35705.35126,503
Aug 30, 2024723.40727.80708.00711.20711.2097,027
Aug 29, 2024742.85750.80715.30720.10720.10100,516
Aug 28, 2024734.75739.95723.20736.50736.50163,593
Aug 26, 2024710.05720.55702.20715.40715.4082,942
Aug 23, 2024723.20725.00702.05703.50703.50553,695
Aug 22, 2024720.00720.00702.25713.70713.70227,335
Aug 21, 2024709.00721.45702.85720.00720.00241,168
Aug 20, 2024672.75714.30667.70710.60710.60114,681
Aug 19, 2024664.35674.25664.30667.30667.3035,267
Aug 16, 2024658.60667.70649.55664.65664.6546,598
Aug 14, 2024684.40684.40642.00645.60645.6099,378
Aug 13, 2024699.40699.40670.00671.95671.95221,173
Aug 12, 2024700.20701.15682.00689.10689.10265,707
Aug 9, 2024708.65715.50699.25703.15703.15125,286
Aug 8, 2024691.50717.25683.00699.55699.55180,924
Aug 7, 2024695.00698.00677.95690.95690.9581,085
Aug 6, 2024685.20703.90679.70683.30683.30123,277
Aug 5, 2024660.65704.00660.65684.30684.30295,173
Aug 2, 2024731.55735.00711.00722.45722.4581,186
Aug 1, 2024729.95747.90723.00727.45727.45120,202
Jul 31, 2024724.65729.90717.30727.90727.90200,377
Jul 30, 2024690.05728.25690.05715.25715.25138,000
Jul 29, 2024701.30702.90681.00691.95691.95151,899
Jul 26, 2024674.95705.25671.70693.40693.40226,179
Jul 25, 2024683.00689.40666.60668.35668.35125,155
Jul 24, 2024706.95706.95680.00682.05682.05329,020
Jul 23, 2024714.00732.00681.75696.20696.20322,705
Jul 22, 2024718.20725.55702.45709.90709.90165,789
Jul 19, 2024714.45717.75686.95704.20704.2092,936
Jul 18, 2024714.85716.80696.50712.70712.7070,517
Jul 16, 2024719.80723.35705.50707.70707.7044,742
Jul 15, 2024724.55724.55699.00720.20720.20156,583
Jul 12, 2024719.30722.90708.70713.25713.25109,823
Jul 11, 2024732.50740.25710.35713.05713.0561,517
Jul 10, 2024726.00728.95696.40724.35724.3566,560
Jul 9, 2024743.95745.00718.15722.85722.85108,887
Jul 8, 2024744.95746.75732.85742.25742.2557,881
Jul 5, 2024726.50749.45716.65736.50736.50212,714
Jul 4, 2024737.95737.95722.30725.05725.0545,531
Jul 3, 2024738.85739.25719.65732.70732.70355,145
Jul 2, 2024750.30750.50727.35730.25730.25252,877
Jul 1, 2024743.05752.40735.75750.15750.15344,909
Jun 28, 2024741.30743.60726.65734.60734.6074,961
Jun 27, 2024720.85740.05718.00734.80734.80150,043
Jun 26, 2024724.85726.20709.75712.25712.2589,415
Jun 25, 2024749.95749.95716.00719.90719.90100,203
Jun 24, 2024731.35750.45724.15746.65746.65179,727
Jun 21, 2024707.00728.35700.65722.95722.95143,840
Jun 20, 2024698.25711.75697.35706.95706.95124,431
Jun 19, 2024711.25713.15680.50698.10698.10261,215
Jun 18, 2024696.00713.55688.00707.35707.35199,003
Jun 14, 2024665.65686.85657.50683.25683.25801,170
Jun 13, 2024659.35669.50648.95659.50659.5076,507
Jun 12, 2024640.00654.75635.15649.45649.4572,079
Jun 11, 2024631.45640.80626.25636.80636.8063,734
Jun 10, 2024630.00641.70622.30629.55629.5561,366
Jun 7, 2024629.60629.60614.60625.40625.4088,715
Jun 6, 2024616.60630.30607.25625.05625.05138,982
Jun 5, 2024597.85614.70553.30608.05608.05426,072
Jun 4, 2024662.95663.85528.00554.70554.70865,751
Jun 3, 2024635.05663.10635.05658.90658.90258,307
May 31, 2024 2.00 Dividend
May 31, 2024614.10630.00599.40612.35612.35747,015
May 30, 2024604.30623.00595.90609.35607.35263,594
May 29, 2024608.20621.90602.80604.25602.2779,338
May 28, 2024626.90630.55608.05612.85610.84222,071
May 27, 2024604.40623.45596.50621.10619.06148,835
May 24, 2024623.45627.25595.90599.80597.83494,090
May 23, 2024612.65625.75610.85617.40615.37255,811
May 22, 2024606.25619.65601.50609.60607.60279,211
May 21, 2024595.05618.45592.05602.90600.92182,304
May 17, 2024594.15609.35589.25592.90590.95315,114
May 16, 2024601.10612.20590.55594.00592.05139,041
May 15, 2024604.65635.25593.30598.00596.04479,672
May 14, 2024578.55604.15573.35600.10598.13139,427
May 13, 2024570.85576.00551.75574.30572.42328,240
May 10, 2024538.60573.10520.20570.30568.43774,639
May 9, 2024567.90583.00525.35531.20529.46408,731
May 8, 2024594.85618.00553.80557.15555.32446,183
May 7, 2024620.45620.80580.00583.85581.93295,654
May 6, 2024643.95643.95612.05617.80615.77212,795
May 3, 2024638.90645.50620.80642.70640.59254,288
May 2, 2024631.70646.45631.70638.50636.40296,020
Apr 30, 2024604.05632.00604.05629.75627.68178,065
Apr 29, 2024602.85607.20597.10603.10601.1247,646
Apr 26, 2024605.25608.90599.00600.60598.63111,819
Apr 25, 2024603.30613.55602.00604.85602.86175,776
Apr 24, 2024620.65625.50595.30601.15599.18179,413
Apr 23, 2024616.95624.40608.75616.40614.38196,856
Apr 22, 2024651.55651.55607.40612.15610.14169,468
Apr 19, 2024623.75638.30611.60626.35624.29147,893
Apr 18, 2024602.75633.20602.75628.10626.04191,127
Apr 16, 2024605.05613.40596.65601.40599.4395,279
Apr 15, 2024567.05616.00567.05609.35607.35107,917
Apr 12, 2024617.65627.80609.45615.65613.63126,730
Apr 10, 2024617.25629.95612.05615.95613.93262,923
Apr 9, 2024631.50631.50595.95613.30611.291,297,003
Apr 8, 2024604.75632.35602.45628.05625.99292,365
Apr 5, 2024584.40600.50583.00598.90596.93177,967
Apr 4, 2024582.65604.15577.45582.90580.99307,912
Apr 3, 2024546.65584.55542.80581.05579.14675,772
Apr 2, 2024521.05543.80520.55541.95540.17282,789
Apr 1, 2024533.00537.80515.40519.15517.45144,318
Mar 28, 2024524.60533.50521.50528.90527.16218,659
Mar 27, 2024515.80526.90514.00516.80515.1085,854
Mar 26, 2024518.25528.15508.25512.80511.12109,053
Mar 22, 2024505.00517.40501.00515.25513.56167,354
Mar 21, 2024494.65507.00492.80504.55502.89134,764
Mar 20, 2024482.85495.10479.05489.75488.1474,292
Mar 19, 2024488.75495.30478.05481.85480.2756,204
Mar 18, 2024503.55503.55481.50495.00493.38118,838
Mar 15, 2024485.00499.25473.00497.60495.97152,727
Mar 14, 2024463.00481.75452.05475.85474.29174,601
Mar 13, 2024505.05505.45460.00461.45459.94174,083
Mar 12, 2024506.65514.35491.30508.90507.2371,950
Mar 11, 2024516.10516.20501.50508.80507.1354,277
Mar 7, 2024512.05527.00510.80515.10513.4164,123
Mar 6, 2024514.40516.55494.50511.95510.2768,525
Mar 5, 2024517.10519.85508.15509.35507.6893,530
Mar 4, 2024509.40520.50505.60517.10515.40122,052
Mar 1, 2024509.95514.65501.50503.85502.20108,717
Feb 29, 2024508.50511.80490.05509.15507.4895,285
Feb 28, 2024523.85523.85502.70506.55504.89184,743
Feb 27, 2024525.50532.70504.40521.95520.24347,871
Feb 26, 2024510.50537.90510.50524.00522.28394,584
Feb 23, 2024491.70510.35486.10505.90504.24284,523
Feb 22, 2024485.10496.35482.65488.15486.55110,092
Feb 21, 2024490.05493.95480.50485.05483.4653,285
Feb 20, 2024498.30498.30486.95490.15488.54154,201
Feb 19, 2024481.20501.90480.50499.20497.56271,758
Feb 16, 2024488.35489.50479.00480.50478.92116,029
Feb 15, 2024485.15493.65482.25484.15482.56113,410
Feb 14, 2024472.10485.25472.10479.35477.78197,173
Feb 13, 2024507.20507.20484.30487.25485.65160,095
Feb 12, 2024511.65521.40494.65497.10495.47326,642
Feb 9, 2024513.00513.00484.40499.40497.76227,800
Feb 8, 2024497.65520.00497.00506.35504.69509,915
Feb 7, 2024494.65509.00491.70494.00492.38314,029
Feb 6, 2024493.05504.00487.30491.85490.24119,641
Feb 5, 2024488.45506.60485.85492.90491.28276,885
Feb 2, 2024495.75501.95479.90483.10481.51120,139
Feb 1, 2024511.45511.45489.90491.55489.9473,358
Jan 31, 2024495.15508.50491.15504.25502.59272,773
Jan 30, 2024499.65500.25488.00490.20488.5968,418
Jan 29, 2024495.80504.90490.95496.05494.4276,624
Jan 25, 2024493.35500.00481.50487.25485.6594,161
Jan 24, 2024477.95498.45469.85488.55486.95416,832
Jan 23, 2024518.65518.65474.00485.05483.46231,785