NSE - Delayed Quote INR

JSW Holdings Limited (JSWHL.NS)

Compare
18,350.55
-454.95
(-2.42%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202519,742.0019,742.0017,915.1518,350.5518,350.554,206
Jan 17, 202517,912.4018,808.0017,912.4018,805.5018,805.503,067
Jan 16, 202517,365.0018,000.0017,364.6017,912.4017,912.401,368
Jan 15, 202517,279.0017,400.0016,500.0017,221.6017,221.601,481
Jan 14, 202516,850.0017,100.0016,300.0016,809.7016,809.702,216
Jan 13, 202517,256.0017,317.6516,753.9016,753.9016,753.901,733
Jan 10, 202518,000.0018,001.0017,175.7517,635.6517,635.654,151
Jan 9, 202518,850.0018,850.0017,857.9518,079.7018,079.703,749
Jan 8, 202518,180.0018,995.0517,597.8518,797.8518,797.856,267
Jan 7, 202517,289.9518,092.0516,369.0518,092.0518,092.053,112
Jan 6, 202518,323.1018,599.9016,877.1517,230.5517,230.554,150
Jan 3, 202517,319.0017,765.4017,100.0017,765.4017,765.403,711
Jan 2, 202516,320.0016,919.4516,113.8016,919.4516,919.452,591
Jan 1, 202515,600.0016,113.8015,600.0016,113.8016,113.802,051
Dec 31, 202414,739.0015,346.5014,261.0015,346.5015,346.503,318
Dec 30, 202414,547.1514,849.0014,300.0014,615.7514,615.751,656
Dec 27, 202414,499.0014,620.0014,100.0014,547.1514,547.152,312
Dec 26, 202414,201.4014,500.0014,026.6014,472.3514,472.352,044
Dec 24, 202414,140.0014,335.0014,011.1014,181.4014,181.40833
Dec 23, 202414,200.0014,596.9514,020.1514,147.2014,147.201,308
Dec 20, 202414,900.0014,900.0014,300.0014,418.4514,418.451,529
Dec 19, 202414,151.0014,937.8013,860.0014,902.3014,902.306,237
Dec 18, 202414,892.0014,898.9514,101.5014,226.5014,226.501,286
Dec 17, 202415,217.7515,217.7514,500.0014,626.6514,626.652,466
Dec 16, 202415,380.0015,500.0015,051.0515,217.7515,217.751,367
Dec 13, 202415,099.0015,381.9514,651.0015,143.6515,143.652,078
Dec 12, 202414,507.7015,150.0014,315.0015,081.1015,081.103,932
Dec 11, 202414,660.0014,660.0014,405.1514,507.7014,507.701,440
Dec 10, 202414,000.0014,400.0014,000.0014,285.0014,285.001,367
Dec 9, 202414,600.6014,600.6014,008.0014,129.2014,129.201,887
Dec 6, 202414,999.0014,999.0014,404.0014,600.6014,600.601,420
Dec 5, 202415,269.9515,270.0014,600.0014,759.8014,759.802,699
Dec 4, 202414,800.0014,999.0014,409.0014,863.2514,863.253,446
Dec 3, 202414,480.0014,920.0013,811.1014,451.1514,451.153,899
Dec 2, 202414,144.9514,690.0013,440.0014,433.2014,433.203,313
Nov 29, 202413,990.0014,243.0013,401.1014,144.9514,144.953,029
Nov 28, 202413,820.0014,898.0013,585.2013,884.0013,884.008,546
Nov 27, 202414,298.0014,490.0014,298.0014,300.2014,300.209,666
Nov 26, 202415,795.0015,795.0015,050.5015,050.5015,050.504,668
Nov 25, 202416,500.0016,550.0015,804.0515,842.6015,842.6050,639
Nov 22, 202416,103.0017,360.0015,817.9516,635.8016,635.808,371
Nov 21, 202416,660.0017,000.0016,650.4516,650.4516,650.4518,765
Nov 19, 202418,439.9518,439.9517,526.7517,526.7517,526.7519,130
Nov 18, 202419,990.0020,391.2018,449.2018,449.2018,449.2053,233
Nov 14, 202417,666.0019,420.2017,333.2019,420.2019,420.2041,418
Nov 13, 202417,840.0018,193.4516,755.9017,654.7517,654.7553,309
Nov 12, 202417,390.0018,450.0015,500.0517,693.4017,693.40143,314
Nov 11, 202415,500.0016,978.3015,500.0016,978.3016,978.3051,906
Nov 8, 202412,869.5515,655.8012,612.6015,434.8515,434.85314,037
Nov 7, 202411,186.6513,249.9011,000.0013,046.5013,046.50145,125
Nov 6, 20249,995.0011,500.009,900.0011,186.6511,186.6552,983
Nov 5, 202410,150.0510,350.009,885.009,937.309,937.3011,055
Nov 4, 20249,963.2010,180.009,741.3510,155.5010,155.5013,309
Nov 1, 20249,865.009,865.009,718.509,815.959,815.951,289
Oct 31, 20249,783.009,890.009,525.259,648.509,648.505,849
Oct 30, 20249,455.059,940.009,455.059,725.059,725.0513,504
Oct 29, 20249,651.009,658.809,400.009,485.359,485.354,681
Oct 28, 20249,600.0010,071.959,344.059,603.359,603.3517,876
Oct 25, 20249,800.009,850.009,060.059,526.609,526.6029,999
Oct 24, 202410,059.5510,159.959,805.009,850.209,850.205,654
Oct 23, 202410,000.0010,430.009,880.8010,121.9510,121.9512,632
Oct 22, 202410,886.0010,919.8010,006.4510,089.1010,089.1026,310
Oct 21, 20249,489.0011,145.109,489.0010,760.3510,760.3599,244
Oct 18, 20249,550.009,822.009,202.009,376.609,376.609,930
Oct 17, 20249,035.009,600.009,035.009,540.109,540.1024,668
Oct 16, 20249,290.109,300.009,020.009,094.109,094.106,094
Oct 15, 20249,127.109,340.009,040.009,266.809,266.807,408
Oct 14, 20249,067.009,340.008,917.009,094.109,094.1010,749
Oct 11, 20248,807.009,049.008,739.708,974.758,974.755,383
Oct 10, 20248,624.758,900.008,550.058,865.058,865.054,984
Oct 9, 20248,437.958,650.008,382.808,571.108,571.105,414
Oct 8, 20248,443.008,567.108,070.008,329.158,329.159,178
Oct 7, 20248,600.058,663.908,380.008,454.008,454.004,126
Oct 4, 20248,853.008,864.208,535.008,580.958,580.956,100
Oct 3, 20249,000.009,070.058,824.608,882.308,882.304,872
Oct 1, 20248,924.059,350.008,924.059,099.659,099.6510,588
Sep 30, 20248,825.009,200.008,580.009,105.059,105.0520,638
Sep 27, 20249,000.009,465.708,587.908,824.608,824.6027,767
Sep 26, 20249,242.009,499.959,050.109,426.809,426.8014,346
Sep 25, 20249,100.009,350.008,902.459,238.459,238.4526,388
Sep 24, 20248,300.009,537.908,251.359,069.559,069.5596,665
Sep 23, 20247,975.008,379.007,974.958,292.458,292.4513,992
Sep 20, 20247,677.258,039.857,650.057,949.757,949.758,332
Sep 19, 20247,948.007,948.007,565.007,654.107,654.103,109
Sep 18, 20247,809.458,024.007,483.807,829.307,829.308,973
Sep 17, 20247,805.007,875.107,699.607,844.157,844.152,089
Sep 16, 20247,840.057,939.107,745.007,779.557,779.552,991
Sep 13, 20247,865.008,250.007,821.007,840.057,840.056,413
Sep 12, 20247,704.057,895.957,704.057,787.507,787.504,981
Sep 11, 20247,702.557,854.807,640.807,684.057,684.056,345
Sep 10, 20247,576.007,780.007,567.707,702.557,702.556,410
Sep 9, 20247,500.007,649.857,330.057,575.657,575.653,638
Sep 6, 20247,648.907,768.507,430.557,480.107,480.104,825
Sep 5, 20247,588.007,899.007,516.557,589.407,589.4011,827
Sep 4, 20247,600.007,687.757,478.007,516.507,516.506,462
Sep 3, 20247,176.507,666.007,150.357,582.507,582.5027,922
Sep 2, 20247,152.007,265.407,102.007,162.207,162.202,585
Aug 30, 20247,206.757,325.007,170.007,234.957,234.953,296
Aug 29, 20247,208.007,300.007,150.007,206.757,206.7543,156
Aug 28, 20247,320.007,490.207,207.007,227.257,227.256,867
Aug 27, 20247,060.007,377.007,060.007,282.157,282.157,008
Aug 26, 20247,144.007,144.007,050.007,121.557,121.551,729
Aug 23, 20247,177.007,190.007,007.057,055.807,055.802,280
Aug 22, 20247,000.007,168.957,000.007,125.157,125.154,796
Aug 21, 20246,780.007,243.106,780.006,965.456,965.4511,411
Aug 20, 20246,798.906,875.906,751.056,784.106,784.101,200
Aug 19, 20246,599.006,849.006,563.106,782.556,782.554,078
Aug 16, 20246,573.656,598.006,477.056,550.606,550.601,422
Aug 14, 20246,627.906,627.906,455.006,491.456,491.452,729
Aug 13, 20246,680.006,750.006,531.006,573.206,573.204,057
Aug 12, 20246,610.006,733.556,610.006,682.456,682.452,182
Aug 9, 20246,646.106,804.256,646.106,699.106,699.103,829
Aug 8, 20246,605.906,659.606,547.006,620.556,620.551,514
Aug 7, 20246,591.456,674.306,555.106,596.606,596.601,965
Aug 6, 20246,738.106,787.006,458.006,529.756,529.752,430
Aug 5, 20246,703.006,803.406,565.006,653.906,653.904,335
Aug 2, 20246,891.006,946.956,815.156,879.856,879.851,788
Aug 1, 20247,000.007,088.106,869.056,927.556,927.554,711
Jul 31, 20247,122.407,134.007,039.757,057.907,057.901,466
Jul 30, 20247,068.007,155.506,985.557,123.007,123.002,853
Jul 29, 20247,207.207,234.006,963.057,026.357,026.353,583
Jul 26, 20246,926.007,325.006,919.357,114.907,114.903,058
Jul 25, 20247,078.007,125.006,916.006,969.856,969.853,500
Jul 24, 20246,966.507,174.406,950.457,023.757,023.754,517
Jul 23, 20246,923.506,968.956,707.006,913.706,913.702,176
Jul 22, 20246,835.006,914.106,782.306,884.656,884.651,875
Jul 19, 20247,038.007,038.006,810.106,847.006,847.002,869
Jul 18, 20247,040.307,053.056,910.056,993.156,993.153,337
Jul 16, 20247,013.107,060.007,000.007,024.107,024.101,278
Jul 15, 20247,145.657,149.007,001.307,013.107,013.102,132
Jul 12, 20247,074.257,170.007,027.707,056.357,056.352,460
Jul 11, 20247,188.007,190.407,047.157,074.257,074.253,299
Jul 10, 20247,220.007,220.006,930.107,098.557,098.555,129
Jul 9, 20247,145.007,226.507,145.007,164.757,164.752,560
Jul 8, 20247,315.007,320.007,102.857,152.357,152.354,169
Jul 5, 20247,310.907,381.557,195.557,246.107,246.104,160
Jul 4, 20247,415.307,477.757,250.107,310.307,310.307,810
Jul 3, 20247,524.007,589.507,325.207,414.657,414.656,639
Jul 2, 20247,442.007,650.007,356.157,488.557,488.5514,638
Jul 1, 20247,255.307,590.007,255.307,430.407,430.4014,142
Jun 28, 20247,007.407,708.757,007.357,189.957,189.9553,370
Jun 27, 20247,186.207,284.806,954.506,986.356,986.359,260
Jun 26, 20247,297.107,350.007,151.557,173.657,173.655,586
Jun 25, 20247,385.057,470.007,220.007,258.307,258.3019,385
Jun 24, 20246,750.007,825.006,745.757,413.107,413.10140,790
Jun 21, 20246,800.556,983.156,701.956,721.656,721.655,287
Jun 20, 20246,857.656,899.956,761.106,799.706,799.702,955
Jun 19, 20246,925.007,062.006,774.806,857.006,857.004,694
Jun 18, 20246,779.006,992.006,751.756,906.456,906.455,461
Jun 14, 20246,725.357,016.956,705.006,772.306,772.306,539
Jun 13, 20246,731.806,787.006,660.056,725.306,725.301,880
Jun 12, 20246,671.356,782.056,659.106,730.156,730.151,232
Jun 11, 20246,700.856,774.956,643.656,664.656,664.651,867
Jun 10, 20246,774.006,774.006,561.956,700.856,700.85940
Jun 7, 20246,632.456,749.006,625.656,696.256,696.251,262
Jun 6, 20246,487.906,727.956,487.906,601.656,601.652,867
Jun 5, 20246,326.756,587.806,240.056,519.106,519.102,683
Jun 4, 20246,650.006,650.006,251.106,326.756,326.754,529
Jun 3, 20246,749.006,749.006,600.056,666.756,666.752,670
May 31, 20246,540.456,610.806,470.006,552.006,552.001,975
May 30, 20246,643.906,643.906,425.006,510.806,510.802,986
May 29, 20246,553.456,627.206,501.006,574.456,574.451,545
May 28, 20246,669.506,829.006,520.106,619.656,619.653,593
May 27, 20246,741.256,759.806,550.006,570.956,570.955,439
May 24, 20246,776.006,885.956,700.006,724.456,724.453,207
May 23, 20246,766.706,798.956,702.106,772.456,772.452,667
May 22, 20246,799.006,847.006,677.006,749.906,749.905,731
May 21, 20246,638.006,879.806,600.006,738.606,738.6011,998
May 17, 20246,340.006,440.906,261.506,343.456,343.454,207
May 16, 20246,300.006,349.006,200.506,222.806,222.802,065
May 15, 20246,148.006,340.006,142.456,248.606,248.603,886
May 14, 20246,045.006,252.206,020.156,168.406,168.405,006
May 13, 20246,365.006,365.056,015.006,112.956,112.9512,826
May 10, 20246,399.006,450.006,310.056,360.306,360.302,206
May 9, 20246,570.006,612.106,303.156,334.056,334.052,784
May 8, 20246,422.206,666.006,400.006,546.656,546.652,909
May 7, 20246,483.706,550.306,401.006,422.106,422.102,379
May 6, 20246,638.056,686.906,423.056,483.706,483.704,674
May 3, 20246,709.706,719.006,562.556,608.306,608.302,541
May 2, 20246,766.406,829.156,585.006,663.056,663.053,898
Apr 30, 20246,796.406,802.406,705.206,766.406,766.402,319
Apr 29, 20246,976.906,976.906,705.056,729.106,729.104,925
Apr 26, 20246,997.007,049.006,730.056,846.556,846.553,040
Apr 25, 20246,846.007,000.006,810.206,976.056,976.054,424
Apr 24, 20246,974.006,974.006,805.506,846.356,846.353,213
Apr 23, 20246,925.656,952.456,852.006,898.806,898.802,085
Apr 22, 20246,849.957,096.856,830.006,960.706,960.7012,664
Apr 19, 20246,800.006,825.006,611.006,711.706,711.704,343
Apr 18, 20246,924.906,947.006,739.306,768.056,768.052,908
Apr 16, 20246,847.006,940.006,773.956,887.706,887.704,807
Apr 15, 20246,802.006,968.956,707.256,831.056,831.057,437
Apr 12, 20247,130.007,130.006,905.056,971.206,971.203,074
Apr 10, 20247,183.907,183.906,974.957,106.207,106.204,665
Apr 9, 20247,150.007,186.706,990.107,021.857,021.854,954
Apr 8, 20247,279.957,279.957,100.007,120.657,120.653,660
Apr 5, 20247,305.457,305.457,128.407,168.657,168.653,575
Apr 4, 20247,331.007,421.957,208.007,233.107,233.105,093
Apr 3, 20247,389.007,398.957,200.057,305.607,305.607,505
Apr 2, 20247,221.357,490.857,221.357,316.457,316.4517,666
Apr 1, 20247,131.007,392.407,105.107,225.057,225.0511,788
Mar 28, 20247,252.857,463.957,103.207,212.257,212.2518,035
Mar 27, 20247,010.007,284.306,870.007,233.507,233.5022,387
Mar 26, 20247,195.007,243.356,924.756,989.956,989.9527,346
Mar 22, 20246,228.357,319.956,228.357,221.957,221.95115,435
Mar 21, 20246,149.006,375.506,100.006,209.906,209.9074,271
Mar 20, 20246,460.256,650.005,970.006,038.856,038.8576,955
Mar 19, 20246,494.506,649.956,315.156,379.456,379.455,235
Mar 18, 20246,693.606,746.006,502.356,554.456,554.454,246
Mar 15, 20246,453.006,712.156,331.056,594.706,594.7013,337
Mar 14, 20246,300.006,529.006,200.206,419.006,419.002,724
Mar 13, 20246,726.706,777.156,201.006,281.356,281.356,471
Mar 12, 20247,003.857,025.906,640.006,726.706,726.704,915
Mar 11, 20247,227.357,300.006,918.857,003.857,003.858,501
Mar 7, 20247,128.507,359.907,093.907,183.957,183.9522,092
Mar 6, 20247,088.957,180.006,951.007,074.607,074.6012,777
Mar 5, 20246,851.007,121.006,800.007,078.407,078.4017,233
Mar 4, 20246,599.957,025.006,576.806,814.806,814.8085,550
Mar 1, 20246,460.006,598.906,421.106,473.556,473.553,393
Feb 29, 20246,425.056,509.056,345.056,419.606,419.602,016
Feb 28, 20246,582.656,699.906,338.506,446.456,446.454,268
Feb 27, 20246,670.006,740.206,500.006,540.156,540.153,220
Feb 26, 20246,759.856,876.556,574.706,668.306,668.307,546
Feb 23, 20246,708.056,832.606,604.006,675.356,675.355,986
Feb 22, 20246,615.006,943.956,615.006,755.306,755.3014,640
Feb 21, 20246,450.007,019.006,395.206,727.956,727.9533,468
Feb 20, 20246,323.206,666.306,253.556,398.006,398.009,668
Feb 19, 20246,287.706,352.906,223.606,260.606,260.603,138
Feb 16, 20246,200.006,277.656,183.556,230.806,230.803,318
Feb 15, 20246,200.006,392.456,121.056,183.556,183.557,123
Feb 14, 20246,230.806,555.006,102.006,200.006,200.0014,222
Feb 13, 20246,488.706,584.856,116.156,181.356,181.3513,130
Feb 12, 20245,941.806,875.455,941.806,587.506,587.5065,199
Feb 9, 20245,967.606,042.005,805.055,867.405,867.402,271
Feb 8, 20246,103.406,104.655,947.555,967.555,967.551,593
Feb 7, 20246,133.906,202.006,000.006,027.506,027.502,570
Feb 6, 20246,149.906,149.906,012.106,092.006,092.003,127
Feb 5, 20246,131.006,150.006,006.956,093.906,093.903,755
Feb 2, 20246,116.556,160.806,006.156,054.856,054.853,463
Feb 1, 20246,180.006,248.056,030.106,063.406,063.406,534
Jan 31, 20246,300.006,350.006,070.056,161.806,161.8011,079
Jan 30, 20245,599.006,545.455,515.056,297.106,297.10105,534
Jan 29, 20245,620.005,700.005,512.655,539.555,539.5560,180
Jan 25, 20245,550.005,623.955,415.005,520.255,520.25139,173
Jan 24, 20245,331.005,573.505,318.105,519.705,519.705,719
Jan 23, 20245,499.905,520.005,341.205,354.555,354.552,336

Related Tickers

JISLJALEQS.BO Jain Irrigation Systems Limited
81.39
+6.45%
 
NESCO.NS Nesco Limited
1,006.65
+0.21%
 
MMTC.NS MMTC Limited
72.07
+0.84%
 
JPASSOCIAT.NS Jaiprakash Associates Limited
5.26
-5.05%
 
CYIENT.NS Cyient Limited
1,738.80
-0.94%