JSWENERGY Historical Share Price Data

JSW Energy Ltd Share Price

JSWENERGY

CMP as on 23-Feb-24 12:00
₹ 507

icon 18.85 | 3.86%

Open
₹ 490
Turnover(lac)
₹ 26,888
Prev. Close
₹ 488.00
Day's Vol (shares)
₹ 5,304,876
Day's Vol (shares)
₹ 486.10         ₹ 510.75

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
JSW Energy Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
24-Jan-2024475498.5467.1488.8896813021321708.3189073831.4013.80
25-Jan-2024492.85501.25481.2487.6535244918681680.1560676820.05-5.20
29-Jan-2024492.45504.85490.95496.3445661145412563.6586592413.903.85
30-Jan-2024499500.4487.65489.9539922849029903.4587476312.75-9.05
31-Jan-2024494.5508.6491.15504.75646301454017865.1121590017.4510.25
01-Feb-2024507.5507.5490491.6538605957715860.790269217.50-15.85
02-Feb-2024494.8501.85477.85482.9536541352343730.35123796524.00-11.90
05-Feb-2024487.8506.95485.8492.9559351454716309.05106724321.155.10
06-Feb-2024495.2503.8487.1491.65535151015102279.25105151916.70-3.55
07-Feb-2024493.9509.35491.7493.95661731692063376.45137223417.650.05
08-Feb-2024496.9520496.8506.851058362924200827.25186330123.209.95
09-Feb-2024509511.9484.1500.2677941575992244.05124941327.80-8.80
12-Feb-2024507.65521.65494.5497.21418243118162514.35226358527.15-10.45
13-Feb-2024507.45507.45484.75487.05728622027840056.7167930022.70-20.40
14-Feb-2024474485.7474479.7483711113414621.594900411.705.70
15-Feb-2024484.5493.3483484.15434881069119542.9109087210.30-0.35
16-Feb-2024488.4489.5479.15480.4529601546889504.0552700910.35-7.95
19-Feb-2024484.1501.9480.5499.25575482263373858.75280728021.4015.15
20-Feb-2024497.75498486.5490.6396101189852738.3112379511.50-7.15
21-Feb-2024490.6494480.6484.6539165752677364.873512413.40-5.95
22-Feb-2024485.9496.6482.8488434001031581467.979159013.802.10
23-Feb-2024489.75510.75486.1506.85610132645509229.4211923024.6517.10