iifl-logo

JSW Energy Ltd Historical Data

525.75
(0.81%)
Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

JSW Energy Ltd Historical Data

12/08/2025calendar-icon
12/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

13-Aug-2025

534.1

538.95533.8553519,91264,58,89,437.755,02,351

14-Aug-2025

535

535.75525.85529.1524,56656,30,20,459.64,41,272

18-Aug-2025

534.5

540.65531.15533.637,9471,30,17,29,495.912,61,394

19-Aug-2025

533.6

535530.4533.320,36570,98,49,348.057,34,321

20-Aug-2025

532.2

539.15531531.7527,3861,36,24,63,464.7514,38,039

21-Aug-2025

532

532.3519.2521.350,1341,36,11,52,422.4512,53,063

22-Aug-2025

520.7

522.6513.3517.938,6191,08,68,65,182.69,73,729

25-Aug-2025

518.9

525.8515.8521.4540,9861,69,18,30,015.717,90,795

26-Aug-2025

520

521.6511.45513.125,4391,02,14,88,354.4510,42,890

28-Aug-2025

513

513496.2497.6539,8771,06,48,86,128.459,00,724

29-Aug-2025

498.05

498.85485.5488.4535,00699,31,63,257.858,94,420

01-Sep-2025

490

501.9488501.124,64563,91,33,017.45,14,947

02-Sep-2025

504

513.1499.55511.333,7421,06,52,74,797.457,57,865

03-Sep-2025

511.3

515.5508.35509.0522,28780,70,01,939.19,08,692

04-Sep-2025

509.9

513.75501.5502.529,78285,51,45,683.159,19,081

05-Sep-2025

502.1

507.15499.55504.121,55354,17,79,293.354,50,252

08-Sep-2025

505.2

520505.2510.229,59284,70,89,978.44,68,105

09-Sep-2025

511.95

512.35505506.120,84660,85,65,867.96,17,935

10-Sep-2025

508.9

523508.251939,4241,25,94,46,014.29,62,634

11-Sep-2025

518.65

529.5516.45521.5530,2751,06,60,83,615.77,15,485

12-Sep-2025

525

529.6523.1525.7525,59995,96,19,293.27,31,122

JSW Energy: Related NEWS

JSW Energy commissions 317 MW renewable energy project

The energy business plans to achieve 30 MW of generation and 40GWh of storage capacity by 2030. It also plans to achieve carbon neutrality by 2050.

12 Sep 2025|11:02 AM
Read More
JSW Energy Commissions Second Kutehr Unit; Takes Total Output to 160 MW

Power supply from the commissioned 160 MW has already begun, with electricity being dispatched to Haryana.

6 Aug 2025|01:45 PM
Read More
JSW Energy Q1 Profit Jumps 42% to ₹743 Crore; Revenue Soars 79%

The company posted a 42.4% year-on-year jump in consolidated net profit at ₹743 crore.

1 Aug 2025|09:27 AM
Read More
Top Stocks for Today - 01st August 2025

Here are some of the stocks that may see significant price movement today: Coal India, Mankind Pharma, Swiggy, etc.

1 Aug 2025|08:58 AM
Read More
JSW Neo Energy Signs PPA With SECI Under FDRE Tranche IV

With this addition, the company’s under-construction power generation capacity has risen to 12.9 GW.

25 Jul 2025|11:45 AM
Read More
JSW Energy’s green unit inks battery storage pact in Rajasthan

The company announced that this project will be developed under build, own, and operate model in Rajasthan.

2 Jul 2025|11:29 AM
Read More
Top Stocks for Today - 2nd July 2025

Here are some of the stocks that may see significant price movement today: Godrej Properties, SBI Cards, Hyudai India, etc.

2 Jul 2025|06:39 AM
Read More
JSW Energy inks 25-year PPA with NHPC for 300 MW capacity

The company also has a 29.3 GWh of energy storage capacity, including hydro pumped storage and battery systems.

26 Jun 2025|02:03 PM
Read More
NCLAT Opens Door for JSW Energy to Bid for Raigarh Champa Rail Infra

JSW Energy had previously acquired KSK Mahanadi Power, a 3,600 MW thermal power project for ₹16,084 crore through insolvency proceedings in March.

22 Jun 2025|11:09 PM
Read More
JSW Energy adds 281 MW renewable capacity, signs 250 MW wind power deal

Its solar portfolio has grown to 1,968 MW, while hydro power remains at 1,391 MW

5 Jun 2025|08:41 PM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.