JSW Cement Ltd

JSW Cement Ltd Historical Data

NSEBSE

₹119.34

(-4.59%)

Mar 4, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/02/2026

To Date

04/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Feb-2026	113.4	114.84	111.1	114.21	12,544	12,13,99,359.22	4,78,331
03-Feb-2026	116.29	120	113.83	114.14	14,936	17,00,12,983.48	5,62,112
04-Feb-2026	114.79	116.38	113.8	116.14	10,581	13,95,47,659.81	5,59,648
05-Feb-2026	121	127.85	120.4	123.52	1,88,862	5,64,14,12,135.31	43,23,972
06-Feb-2026	123.52	123.52	120.24	121.32	21,247	33,06,71,772.32	7,91,205
09-Feb-2026	122.6	124.45	120.3	123.44	25,746	35,58,94,971.88	9,74,284
10-Feb-2026	124	124.38	120.9	121.24	25,899	22,10,82,628.95	6,92,973
11-Feb-2026	122.08	122.5	118.11	118.54	16,203	19,49,55,908.58	8,16,995
12-Feb-2026	118.54	120.99	116.55	119.65	23,196	25,12,21,951.61	8,19,033
13-Feb-2026	119	120.32	117.13	119.43	15,958	15,95,94,410.06	5,56,812
16-Feb-2026	119	119.4	116.91	119.03	20,142	25,86,61,381.89	11,48,873
17-Feb-2026	119.1	122.48	119.1	122.23	22,218	24,52,15,506.82	9,19,452
18-Feb-2026	122	124.85	121.74	123.6	18,061	27,88,41,625.31	10,44,561
19-Feb-2026	123	125.45	121.67	123.12	22,766	27,37,77,137.45	11,14,316
20-Feb-2026	123.13	123.7	121.5	121.93	12,264	11,72,71,848.19	4,50,063
23-Feb-2026	122.09	125.28	121.56	125.09	26,868	29,09,42,318.75	13,03,340
24-Feb-2026	125	128	123.61	127.48	28,659	32,84,32,157.05	14,21,859
25-Feb-2026	127.5	128.28	124.5	124.92	20,370	19,86,15,840.96	7,28,031
26-Feb-2026	125.01	128.81	124.3	127.72	44,144	1,41,48,46,435.25	84,37,152
27-Feb-2026	128.75	128.89	123.1	125.08	33,267	1,25,85,45,519.42	55,92,158
02-Mar-2026	121.5	124.87	120.25	123.14	25,173	25,91,65,626.66	8,30,696