JSWENERGY Historical Share Price Data

JSW Energy Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	520.95	528.7	509.45	513.2	51450	1244715895.25	812498	19.25	-7.75
27-Mar-2024	513.3	527	513.3	516.65	55679	1653024311	1514557	13.70	3.35
28-Mar-2024	524.95	533.5	521.6	528.9	50061	2225204045.1	2262286	11.90	3.95
01-Apr-2024	533	537.85	515.2	518.45	38698	1343669563.65	1212388	22.65	-14.55
02-Apr-2024	519.55	543	519.55	542.2	57950	2165509655.5	1929378	23.45	22.65
03-Apr-2024	547	583.9	542.65	581.35	177831	9905808265.35	7102169	41.25	34.35
04-Apr-2024	582	604	577.1	583.05	132372	4732189147.55	2541156	26.90	1.05
05-Apr-2024	583.8	600	582.5	599.1	59734	2148227263.65	1321541	17.50	15.30
08-Apr-2024	602	632.1	601.95	627.5	107869	3992286334.9	2089996	30.15	25.50
09-Apr-2024	630	630.65	596.35	613.1	164470	5384948739.5	2997987	34.30	-16.90
10-Apr-2024	615.5	630	612.05	616.05	78462	2137206699.1	1530154	17.95	0.55
12-Apr-2024	617	627.4	609.6	616.45	80461	2321632403.6	1447823	17.80	-0.55
15-Apr-2024	591.2	616	588.35	609.5	74810	1721950303.45	2834063	27.65	18.30
16-Apr-2024	606	612	596.5	602.05	81912	2786357970.95	2484407	15.50	-3.95
18-Apr-2024	602.05	633	602.05	628.5	93699	3594259634.15	2703041	30.95	26.45
19-Apr-2024	622	638.7	611.65	626.7	88497	2239676739.75	1006689	27.05	4.70
22-Apr-2024	650	650	607.05	611.45	92943	2697242149.85	1796820	42.95	-38.55

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.