JSW Cement Ltd

JSW Cement Ltd Historical Data

NSEBSE

₹140.86

(1.44%)

Oct 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/09/2025

To Date

06/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
16-Sep-2025	151.45	151.65	148.05	148.71	25,083	40,83,72,143.38	14,74,508
17-Sep-2025	149.44	152.9	147.33	147.77	43,011	73,09,12,145.14	25,90,684
18-Sep-2025	148.5	151.85	147.5	151.21	34,933	82,84,14,339.07	33,84,949
19-Sep-2025	151.74	151.74	149.05	149.27	20,126	37,97,38,334.66	12,92,443
22-Sep-2025	149.51	151.4	149.02	149.44	33,135	49,84,33,310.3	18,80,829
23-Sep-2025	149.44	150.09	146.7	147.18	21,067	39,68,87,480.45	16,19,625
24-Sep-2025	147.18	148.38	146.2	146.44	16,573	29,25,29,501.61	11,30,598
25-Sep-2025	146.49	147.2	143.25	143.85	25,597	38,75,98,977.68	15,38,911
26-Sep-2025	143.85	144	139.79	141.36	31,280	43,65,64,004.03	16,10,694
29-Sep-2025	141	142.76	140.01	140.27	18,389	25,07,09,712.12	7,51,796
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