JSW Cement Ltd

JSW Cement Ltd Historical Data

NSEBSE

₹118.54

(-2.23%)

Feb 11, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

11/01/2026

To Date

11/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jan-2026	118	121.4	116.75	120.41	19,377	17,47,41,191.07	6,00,540
13-Jan-2026	120.81	123.2	120.8	122.34	21,816	19,40,60,600.17	8,24,685
14-Jan-2026	122.2	122.9	121.4	121.67	12,648	13,11,57,030.96	6,32,175
16-Jan-2026	121.65	122.22	120.38	121.73	15,483	17,10,49,105.16	6,92,600
19-Jan-2026	120.6	122.18	119.9	120.65	15,284	14,75,82,036.79	6,71,157
20-Jan-2026	120.01	121.3	117.45	118.65	52,628	50,40,42,629.63	26,36,763
21-Jan-2026	118.65	119	114.3	115.4	35,101	21,81,43,884.89	9,41,816
22-Jan-2026	116.5	119.67	116.5	118.54	17,362	51,16,37,043.36	36,60,682
23-Jan-2026	119	119.49	115.57	116.5	14,940	19,48,43,165.87	9,61,991
27-Jan-2026	116.5	117.67	112.55	113.04	20,692	90,19,07,641.61	67,25,576
28-Jan-2026	113.1	114.53	112.3	112.95	16,617	19,27,93,018.58	7,41,207
29-Jan-2026	113.48	116.9	113.03	116.42	20,455	22,87,73,935.16	8,70,132
30-Jan-2026	114.75	116.12	113.75	114.2	12,309	13,44,94,510.83	5,19,022
01-Feb-2026	115.4	115.4	111.99	113.4	9,901	9,52,69,542.44	3,43,826
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