NSE - Free Realtime Quote INR

JSW Energy Limited (JSWENERGY.NS)

Compare
560.15
-19.10
(-3.30%)
As of 11:32:25 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 2025581.90581.90559.20560.15560.15717,282
Jan 20, 2025566.00582.00560.35579.25579.251,556,431
Jan 17, 2025565.55578.45563.00568.00568.001,431,717
Jan 16, 2025564.25574.00564.25570.45570.451,375,209
Jan 15, 2025554.00563.50548.05561.50561.503,204,143
Jan 14, 2025527.00555.55526.00547.85547.857,595,937
Jan 13, 2025531.60539.60514.70517.75517.752,130,563
Jan 10, 2025557.90560.00536.65539.60539.604,671,536
Jan 9, 2025579.35581.40555.65557.65557.652,418,243
Jan 8, 2025590.00591.95566.00579.35579.354,473,653
Jan 7, 2025603.70609.30593.10595.65595.653,408,556
Jan 6, 2025615.00624.40596.00601.55601.554,443,091
Jan 3, 2025642.40646.90631.70634.40634.402,341,500
Jan 2, 2025644.80647.10635.60641.00641.006,416,405
Jan 1, 2025643.95656.50641.20644.30644.303,367,231
Dec 31, 2024640.00645.15628.00642.65642.652,131,573
Dec 30, 2024651.95674.00631.25643.50643.5020,785,156
Dec 27, 2024636.50641.00623.15625.80625.802,088,822
Dec 26, 2024650.00652.25631.10636.50636.501,787,870
Dec 24, 2024657.25661.90646.00648.05648.051,920,120
Dec 23, 2024677.85679.25656.00659.70659.701,893,360
Dec 20, 2024684.80686.30665.00669.80669.801,314,435
Dec 19, 2024670.95687.00667.90685.00685.001,304,358
Dec 18, 2024694.95700.90673.30682.05682.053,218,408
Dec 17, 2024683.10695.15680.30685.15685.151,393,661
Dec 16, 2024685.00699.80682.30688.95688.953,476,918
Dec 13, 2024679.00683.90664.35678.60678.601,909,847
Dec 12, 2024678.50687.30671.25685.25685.252,023,609
Dec 11, 2024668.70682.00668.50677.60677.602,088,984
Dec 10, 2024673.00677.25659.90668.00668.001,923,930
Dec 9, 2024684.90688.00667.50675.20675.203,433,293
Dec 6, 2024670.00680.00665.05674.35674.353,294,934
Dec 5, 2024651.40667.15646.50664.15664.154,523,984
Dec 4, 2024652.05654.00640.25648.40648.402,887,694
Dec 3, 2024653.20657.90642.10642.95642.951,804,001
Dec 2, 2024655.00660.20642.50645.65645.651,824,349
Nov 29, 2024665.00670.40648.05654.65654.652,099,488
Nov 28, 2024676.50679.35660.25662.80662.801,415,045
Nov 27, 2024659.80676.20653.35673.30673.302,014,123
Nov 26, 2024670.95676.45651.00657.40657.401,918,499
Nov 25, 2024705.00711.50665.80675.05675.0513,593,681
Nov 22, 2024700.95703.80682.10688.90688.901,439,252
Nov 21, 2024704.00709.00683.00699.15699.151,946,451
Nov 19, 2024718.00718.70706.00709.90709.901,355,756
Nov 18, 2024736.00746.25707.50712.80712.802,123,986
Nov 14, 2024734.90748.95718.75732.00732.002,339,209
Nov 13, 2024749.95774.90722.10728.95728.955,348,473
Nov 12, 2024739.95776.90739.30750.05750.055,503,743
Nov 11, 2024709.85751.60706.15739.25739.255,360,345
Nov 8, 2024721.00721.60709.00712.05712.052,004,021
Nov 7, 2024691.00721.85687.15714.80714.805,700,061
Nov 6, 2024660.95686.00660.00682.60682.602,382,791
Nov 5, 2024664.00666.95652.10654.80654.801,255,375
Nov 4, 2024683.00691.55660.00663.15663.151,278,278
Nov 1, 2024685.95688.50679.05682.65682.65211,642
Oct 31, 2024674.35688.75671.50679.15679.151,159,460
Oct 30, 2024683.30684.60668.10674.35674.351,295,866
Oct 29, 2024644.00694.10637.80683.30683.305,537,844
Oct 28, 2024672.15674.00635.55642.90642.901,521,902
Oct 25, 2024665.00674.30641.65668.90668.902,918,783
Oct 24, 2024691.50693.00668.60671.00671.001,271,312
Oct 23, 2024665.05692.00649.05687.75687.754,378,251
Oct 22, 2024688.05689.05666.10670.25670.251,265,025
Oct 21, 2024684.00697.20675.00684.55684.551,609,539
Oct 18, 2024680.00681.95666.10676.85676.852,358,804
Oct 17, 2024695.25703.50675.00676.55676.551,324,100
Oct 16, 2024697.00698.70686.70689.30689.301,161,073
Oct 15, 2024705.00708.55690.00692.15692.151,283,068
Oct 14, 2024715.50718.40700.00703.20703.201,716,685
Oct 11, 2024728.05728.05705.00706.70706.701,686,125
Oct 10, 2024730.10741.45722.65728.85728.851,171,351
Oct 9, 2024722.55735.90713.00730.10730.102,063,258
Oct 8, 2024685.00726.70668.00722.55722.553,918,488
Oct 7, 2024700.00704.80662.20674.20674.203,050,665
Oct 4, 2024708.65716.15691.25699.50699.501,876,259
Oct 3, 2024713.05718.80706.10708.60708.602,132,369
Oct 1, 2024733.05736.50712.10723.45723.452,363,253
Sep 30, 2024735.00736.60721.05733.05733.052,831,175
Sep 27, 2024776.00779.45730.00740.30740.309,221,236
Sep 26, 2024781.50789.45765.40776.40776.401,927,234
Sep 25, 2024790.00793.70776.20783.90783.901,029,003
Sep 24, 2024793.00804.90784.60789.30789.302,827,447
Sep 23, 2024785.35795.00774.85792.05792.052,682,083
Sep 20, 2024745.45789.50745.45782.35782.356,369,882
Sep 19, 2024754.00764.90731.00742.85742.851,632,199
Sep 18, 2024749.90758.65741.00750.75750.752,056,555
Sep 17, 2024771.60777.80745.10748.55748.554,098,556
Sep 16, 2024776.00780.30756.00771.60771.602,569,640
Sep 13, 2024761.20775.60757.35768.25768.252,841,640
Sep 12, 2024750.00763.70742.20760.10760.102,804,171
Sep 11, 2024746.90764.80734.15741.80741.804,340,246
Sep 10, 2024738.00749.00733.20744.20744.202,736,107
Sep 9, 2024708.25746.35705.10730.75730.756,468,992
Sep 6, 2024713.75719.35699.00709.55709.551,779,893
Sep 5, 2024699.00724.00692.15714.45714.453,952,565
Sep 4, 2024684.90701.50676.25698.50698.502,969,254
Sep 3, 2024707.00709.05690.75692.70692.701,737,165
Sep 2, 2024715.50727.00703.00705.80705.801,645,640
Aug 30, 2024723.70727.60707.00711.15711.152,488,658
Aug 29, 2024740.00751.35715.00720.05720.052,918,379
Aug 28, 2024734.00740.00723.30736.60736.601,830,363
Aug 27, 2024718.90737.50716.15733.10733.102,632,192
Aug 26, 2024712.60720.80701.95715.55715.551,630,347
Aug 23, 2024725.00725.00702.00703.85703.851,374,459
Aug 22, 2024719.50719.80702.45710.70710.701,142,599
Aug 21, 2024708.50721.60703.25719.90719.901,985,541
Aug 20, 2024671.35714.80667.90709.90709.903,749,595
Aug 19, 2024665.10674.25664.00668.55668.551,292,127
Aug 16, 2024660.10667.30649.30665.05665.051,244,705
Aug 14, 2024679.15679.30642.05645.95645.952,440,039
Aug 13, 2024690.90692.20670.00672.55672.551,768,877
Aug 12, 2024702.00702.00682.10689.10689.102,143,235
Aug 9, 2024706.00715.50699.15703.00703.001,777,449
Aug 8, 2024690.00718.00682.30699.45699.452,822,564
Aug 7, 2024695.50698.20677.55690.00690.002,419,831
Aug 6, 2024689.95704.00680.00683.40683.402,635,441
Aug 5, 2024691.00704.55676.00684.45684.452,592,232
Aug 2, 2024735.00735.15711.00722.05722.051,620,560
Aug 1, 2024728.50748.00722.55727.65727.654,012,480
Jul 31, 2024722.00729.90716.80728.00728.002,972,729
Jul 30, 2024692.00728.50691.05715.25715.255,078,790
Jul 29, 2024698.05702.70680.70692.25692.253,882,488
Jul 26, 2024670.00705.80670.00693.55693.553,724,008
Jul 25, 2024682.35689.45666.00668.15668.153,964,959
Jul 24, 2024699.00703.90680.10682.35682.351,984,059
Jul 23, 2024717.80731.95682.00697.10697.104,066,282
Jul 22, 2024717.00726.00702.55709.80709.803,969,726
Jul 19, 2024712.90717.75685.55705.00705.002,884,304
Jul 18, 2024710.00717.25696.30712.75712.752,792,221
Jul 16, 2024718.95723.40705.00708.35708.352,140,798
Jul 15, 2024721.35724.00699.40720.45720.451,560,037
Jul 12, 2024715.00722.90708.00713.15713.151,542,953
Jul 11, 2024731.70740.50710.10713.00713.002,727,483
Jul 10, 2024727.00728.80695.85724.40724.401,544,967
Jul 9, 2024742.00744.45719.00723.00723.001,464,545
Jul 8, 2024742.80746.85732.45742.20742.20904,143
Jul 5, 2024726.95749.00716.40736.60736.602,439,370
Jul 4, 2024732.70736.80722.10725.05725.051,864,598
Jul 3, 2024734.00739.60720.00733.15733.151,748,858
Jul 2, 2024750.40750.80727.40730.50730.502,628,190
Jul 1, 2024739.85752.00735.95750.20750.202,266,634
Jun 28, 2024739.25744.00726.35734.50734.501,977,411
Jun 27, 2024720.00740.95717.45735.55735.555,922,164
Jun 26, 2024723.00726.65709.05712.30712.302,418,464
Jun 25, 2024748.00750.00716.20720.10720.103,018,884
Jun 24, 2024730.00750.00724.00747.10747.104,406,730
Jun 21, 2024707.10728.00700.00723.65723.658,848,978
Jun 20, 2024700.50711.85697.50707.10707.102,111,730
Jun 19, 2024712.50713.75683.90698.40698.402,885,290
Jun 18, 2024694.00713.45687.55706.70706.707,214,644
Jun 14, 2024662.00687.35657.05683.60683.604,521,695
Jun 13, 2024656.80668.85649.20659.45659.451,872,711
Jun 12, 2024640.00655.00635.15650.25650.252,218,295
Jun 11, 2024632.80640.90626.15638.00638.001,909,258
Jun 10, 2024629.40640.45622.15629.65629.651,989,705
Jun 7, 2024628.25628.45614.35625.95625.951,813,016
Jun 6, 2024614.60630.00606.55625.10625.103,961,169
Jun 5, 2024575.70615.00553.30608.55608.555,764,910
Jun 4, 2024661.00661.00528.00553.30553.3011,657,328
Jun 3, 2024644.00663.80640.00658.70658.706,599,899
May 31, 2024 2.00 Dividend
May 31, 2024616.00630.00599.40613.00613.0047,181,863
May 30, 2024607.20623.00596.60609.00607.006,029,013
May 29, 2024615.00622.00602.60604.20602.223,836,768
May 28, 2024624.25631.00608.35612.95610.943,934,824
May 27, 2024603.80623.15596.05621.10619.064,677,642
May 24, 2024620.00627.45596.55600.65598.685,408,025
May 23, 2024611.90626.00610.90617.45615.424,278,722
May 22, 2024606.95619.90601.50609.45607.455,160,226
May 21, 2024599.90617.95591.75603.90601.924,562,832
May 17, 2024595.95609.55588.25593.90591.953,776,753
May 16, 2024604.10612.00590.35594.15592.204,501,917
May 15, 2024605.00635.60592.30598.05596.097,636,943
May 14, 2024577.85603.85573.05599.70597.736,001,660
May 13, 2024570.25576.50552.00574.40572.513,934,451
May 10, 2024538.00574.00520.20570.25568.3810,273,764
May 9, 2024566.00582.60525.00530.95529.2110,773,010
May 8, 2024592.00617.95553.15557.25555.4211,177,701
May 7, 2024619.75620.65579.00584.05582.134,215,319
May 6, 2024642.25642.65611.65617.55615.522,715,347
May 3, 2024638.25645.90620.90642.20640.092,585,406
May 2, 2024632.10646.35631.00638.25636.152,927,025
Apr 30, 2024605.70632.00604.05629.55627.485,137,464
Apr 29, 2024603.95606.00597.00603.30601.32917,096
Apr 26, 2024605.95609.25599.15600.90598.931,929,533
Apr 25, 2024603.00613.65602.10604.70602.711,539,624
Apr 24, 2024619.95625.90595.00600.40598.433,340,579
Apr 23, 2024616.25624.25609.00616.35614.333,430,025
Apr 22, 2024650.00650.00607.05611.45609.444,322,386
Apr 19, 2024622.00638.70611.65626.70624.643,564,737
Apr 18, 2024602.05633.00602.05628.50626.445,774,203
Apr 16, 2024606.00612.00596.50602.05600.074,629,977
Apr 15, 2024591.20616.00588.35609.50607.502,834,063
Apr 12, 2024617.00627.40609.60616.45614.433,756,080
Apr 10, 2024615.50630.00612.05616.05614.033,433,168
Apr 9, 2024630.00630.65596.35613.10611.098,876,328
Apr 8, 2024602.00632.10601.95627.50625.446,476,004
Apr 5, 2024583.80600.00582.50599.10597.133,623,564
Apr 4, 2024582.00604.00577.10583.05581.148,023,364
Apr 3, 2024547.00583.90542.65581.35579.4417,570,174
Apr 2, 2024519.55543.00519.55542.20540.424,041,053
Apr 1, 2024533.00537.85515.20518.45516.752,547,243
Mar 28, 2024524.95533.50521.60528.90527.164,207,650
Mar 27, 2024513.30527.00513.30516.65514.953,169,799
Mar 26, 2024520.95528.70509.45513.20511.512,405,945
Mar 22, 2024504.80517.50500.05515.45513.762,676,903
Mar 21, 2024494.50507.00492.80504.55502.892,459,438
Mar 20, 2024482.00494.90478.65489.15487.541,667,394
Mar 19, 2024487.95495.90475.00482.80481.211,848,152
Mar 18, 2024500.00502.15481.00495.40493.772,663,154
Mar 15, 2024481.00499.50472.55497.90496.265,941,930
Mar 14, 2024460.00481.85452.20476.85475.283,198,205
Mar 13, 2024507.80507.80460.00461.05459.545,554,982
Mar 12, 2024509.00513.95491.15509.30507.633,644,807
Mar 11, 2024516.00516.80501.55509.00507.331,647,238
Mar 7, 2024514.00527.00510.75515.25513.561,551,197
Mar 6, 2024512.70516.40494.25512.05510.373,355,263
Mar 5, 2024517.00519.80507.10509.50507.831,265,026
Mar 4, 2024506.80520.70506.00516.90515.207,041,914
Mar 1, 2024508.30514.80501.25503.65502.004,229,025
Feb 29, 2024507.00511.80490.20508.30506.636,047,978
Feb 28, 2024522.50523.50503.00507.60505.933,249,733
Feb 27, 2024525.45532.50500.85521.85520.145,937,986
Feb 26, 2024511.50537.95510.25523.70521.9814,220,530
Feb 23, 2024489.75510.75486.10506.85505.195,304,876
Feb 22, 2024485.90496.60482.80488.00486.402,107,198
Feb 21, 2024490.60494.00480.60484.65483.061,545,884
Feb 20, 2024497.75498.00486.50490.60488.992,420,333
Feb 19, 2024484.10501.90480.50499.25497.614,573,746
Feb 16, 2024488.40489.50479.15480.45478.871,131,246
Feb 15, 2024484.50493.30483.00484.15482.562,197,718
Feb 14, 2024474.00485.70474.00479.70478.122,319,951
Feb 13, 2024507.45507.45484.75487.05485.454,131,893
Feb 12, 2024507.65521.65494.50497.20495.576,118,550
Feb 9, 2024509.00511.90484.10500.20498.563,188,552
Feb 8, 2024496.90520.00496.80506.85505.195,703,530
Feb 7, 2024493.90509.35491.70493.95492.333,369,728
Feb 6, 2024495.20503.80487.10491.65490.042,051,836
Feb 5, 2024487.80506.95485.80492.90491.282,921,559
Feb 2, 2024494.80501.85477.85482.90481.312,771,930
Feb 1, 2024507.50507.50490.00491.65490.041,925,034
Jan 31, 2024494.50508.60491.15504.75503.092,885,641
Jan 30, 2024499.00500.40487.65489.95488.341,725,003
Jan 29, 2024492.45504.85490.95496.30494.672,296,482
Jan 25, 2024492.85501.25481.20487.65486.051,873,409
Jan 24, 2024475.00498.50467.10488.80487.196,192,346
Jan 23, 2024513.00516.20474.00484.90483.314,062,512

Related Tickers

TATAPOWER.NS The Tata Power Company Limited
368.05
-1.71%
 
ADANIENSOL.NS Adani Energy Solutions Limited
814.50
-0.15%
 
ADANIENSOL.BO Adani Energy Solutions Limited
812.25
-0.42%
 
ADANIPOWER.NS Adani Power Limited
535.10
-1.60%
 
TORNTPOWER.NS Torrent Power Limited
1,448.80
-2.30%
 
RPOWER.NS Reliance Power Limited
40.08
-1.72%
 
PTC.NS PTC India Limited
143.05
+0.53%
 
GREENPOWER.NS Orient Green Power Company Limited
16.27
-2.52%
 
JPPOWER.NS Jaiprakash Power Ventures Limited
16.59
-1.89%
 
RELINFRA.NS Reliance Infrastructure Limited
272.70
-2.94%