iifl-logo

JSW Energy Ltd Historical Data

517.9
(-0.65%)
Aug 22, 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

23/07/2025calendar-icon
23/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

24-Jul-2025

535

537526.5532.5532,6581,99,30,97,586.721,85,866

25-Jul-2025

531.45

532.85512518.145,9691,94,02,80,565.219,77,356

28-Jul-2025

515

527.75511.6520.131,5441,16,57,14,810.410,17,053

29-Jul-2025

515.2

526.35515.2524.824,09280,07,64,645.46,12,975

30-Jul-2025

524.8

529.75521.05526.529,35585,05,60,879.76,55,251

31-Jul-2025

520.05

523.8512.1515.0536,0631,01,02,53,955.37,49,817

01-Aug-2025

530

533.9509.4511.651,26,8596,42,81,66,895.4534,87,618

04-Aug-2025

515

539.9512.3537.81,06,8664,82,14,05,268.5527,55,807

05-Aug-2025

539

548.4535.2537.71,25,9454,63,78,02,187.6530,17,700

06-Aug-2025

538.5

541.4521.7534.0552,1792,40,10,10,264.1517,16,708

07-Aug-2025

530

537514.6532.942,5471,58,75,03,148.79,65,854

08-Aug-2025

533.2

535.05516.5518.326,91088,71,75,598.156,58,647

11-Aug-2025

521.5

537518.3535.142,2271,33,32,13,084.77,55,790

12-Aug-2025

534.6

539.4531.1533.1527,90084,65,88,058.65,50,420

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

JSW Energy: Related NEWS

JSW Energy Commissions Second Kutehr Unit; Takes Total Output to 160 MW
6 Aug 2025|01:45 PM

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

Read More
JSW Energy Q1 Profit Jumps 42% to ₹743 Crore; Revenue Soars 79%
1 Aug 2025|09:27 AM

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

Read More
Top Stocks for Today - 01st August 2025
1 Aug 2025|08:58 AM

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

Read More
JSW Neo Energy Signs PPA With SECI Under FDRE Tranche IV
25 Jul 2025|11:45 AM

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

Read More
JSW Energy’s green unit inks battery storage pact in Rajasthan
2 Jul 2025|11:29 AM

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

Read More
Top Stocks for Today - 2nd July 2025
2 Jul 2025|06:39 AM

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

Read More
JSW Energy inks 25-year PPA with NHPC for 300 MW capacity
26 Jun 2025|02:03 PM

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

Read More
NCLAT Opens Door for JSW Energy to Bid for Raigarh Champa Rail Infra
22 Jun 2025|11:09 PM

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

Read More
JSW Energy adds 281 MW renewable capacity, signs 250 MW wind power deal
5 Jun 2025|08:41 PM

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

Read More
JSW Energy’s net profit jumps 16% y-o-y in Q4FY25
16 May 2025|11:11 AM

The company also informed the bourses that the board also approved a fund-raising plan of up to ₹10,000 Crore.

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.