JSW Cement Ltd

JSW Cement Ltd Historical Data

NSEBSE

₹136.65

(-0.05%)

Oct 30, 2025|11:04:58 AM

Invest wise with Expert advice

From Date

30/09/2025

To Date

30/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Sep-2025	140.75	141.2	137.45	137.89	37,083	28,62,06,608.04	10,72,708
01-Oct-2025	137.57	139.2	135.9	138.46	28,766	41,57,86,752.58	16,83,884
03-Oct-2025	138.8	139.4	137.79	138.86	16,390	22,21,40,176.42	10,38,424
06-Oct-2025	141.1	142.64	139.51	140.86	35,409	46,81,29,949.1	16,79,204
07-Oct-2025	140.86	141.17	139.26	139.74	17,597	15,90,78,306.71	6,35,660
08-Oct-2025	139.74	140.95	137.9	138.26	19,458	24,60,55,750.2	9,20,012
09-Oct-2025	138.51	139.04	137.12	137.98	14,494	18,41,71,260.52	8,14,626
10-Oct-2025	137.98	143.4	137.6	140.68	35,066	49,73,51,483.41	17,48,691
13-Oct-2025	139.5	140.78	139.01	139.33	15,191	13,30,27,617.04	5,28,739
14-Oct-2025	138.9	139.57	134.75	135.21	25,293	30,43,30,650.11	14,94,968
15-Oct-2025	135.26	138.49	134.86	138.05	16,417	16,73,67,213.58	6,57,388
16-Oct-2025	138.27	139.25	137.07	137.36	9,682	9,55,94,111.82	4,16,756
17-Oct-2025	137.33	138.23	135.45	136.45	20,467	17,90,37,451.77	5,94,313
20-Oct-2025	136.2	137.51	134.75	137.02	25,704	24,49,87,161.11	10,17,834
21-Oct-2025	137.49	139.33	137.49	138.29	8,607	7,05,28,904.59	2,86,461
23-Oct-2025	138.73	138.73	135.26	135.48	23,169	16,28,37,094.39	8,43,100
24-Oct-2025	135.5	136.86	133.72	135.27	36,456	27,45,64,430.37	12,24,613
27-Oct-2025	135.8	137.7	135.27	136.59	18,721	24,61,77,565.96	9,45,867
28-Oct-2025	136.59	136.98	134.58	135.49	14,497	11,30,83,339.98	4,75,334
29-Oct-2025	136.6	137.6	135.37	136.72	18,648	18,71,49,311.31	6,63,705