JSW Cement Ltd

JSW Cement Ltd Historical Data

NSEBSE

₹150.29

(1.06%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/08/2025

To Date

15/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	148	151.68	143.95	150.02	2,48,014	5,84,70,38,361.83	2,23,99,107
19-Aug-2025	150	158.2	148.12	156.55	2,91,360	7,38,44,24,132.88	2,14,64,071
20-Aug-2025	157	159	153.25	153.83	1,06,182	2,25,59,41,064.44	69,04,409
21-Aug-2025	154	156.7	151.77	153.98	99,886	1,67,58,74,842.8	47,76,970
22-Aug-2025	153.97	156.75	152.76	153.12	1,28,793	1,31,73,53,085.27	43,22,800
25-Aug-2025	153.89	155.4	152.92	153.48	79,269	78,88,34,108.38	25,69,566
26-Aug-2025	153.48	156.74	150.05	150.49	76,518	1,19,52,50,784.85	35,73,652
28-Aug-2025	150.3	151.55	147.06	148.23	96,364	1,24,45,93,144.14	52,58,243
29-Aug-2025	148.4	151.8	147.81	148.43	1,43,569	66,77,52,440.67	23,85,216
01-Sep-2025	148.9	152.8	147.97	151.76	1,21,590	92,05,77,780.83	31,59,352
02-Sep-2025	152.68	154.8	152.32	153.73	70,497	88,05,48,946.71	31,41,050
03-Sep-2025	153.7	159.93	153.7	159.17	1,63,882	3,67,31,89,682.1	98,53,346
04-Sep-2025	161.51	162.15	151.52	152.29	72,048	1,58,36,81,509.2	46,90,486
05-Sep-2025	152.89	152.99	149.48	150.11	33,500	68,64,53,276.52	22,85,897
08-Sep-2025	150.49	151.14	148.51	149.21	23,937	53,15,34,116.51	18,29,722
09-Sep-2025	149.95	149.99	148.21	148.54	26,749	38,44,02,494.52	13,80,051
10-Sep-2025	149.3	149.94	147.8	148.01	31,707	44,13,27,474.46	17,66,756
11-Sep-2025	148	148.4	145.31	145.69	95,621	82,58,11,841.18	38,09,896
12-Sep-2025	146.29	149.3	145.9	148.72	38,791	57,41,43,985.73	25,99,777
15-Sep-2025	151.95	153.45	149.71	150.29	30,182	80,71,29,906.66	32,99,521